Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

6.27
0.37
(6.27%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-0.22 -3.19% 14,800 -100 0.0
6.27
6.92
6.27
2 tháng
(2026-08-10) 		-0.21 -3.05% 22,600 -100 0.0
6.27
6.98
6.27
3 tháng
(2026-07-10) 		-0.62 -8.49% 46,900 -3,300 0.0
6.27
7.30
6.27
6 tháng
(2026-04-13) 		-1.14 -14.58% 125,300 -5,600 0.0
6.27
7.84
6.27
12 tháng
(2025-10-13) 		-1.07 -13.76% 428,700 13,300 0.1
6.27
8.16
6.27
24 tháng
(2024-10-18) 		-0.48 -6.75% 1,192,600 130,500 0.2
6.12
8.16
6.27
36 tháng
(2023-10-24) 		-1.96 -22.68% 4,945,200 57,800 -0.6
6.12
9
6.27
60 tháng
(2021-11-03) 		0.64 10.61% 37,882,900 237,700 3.0
6.04
18.51
6.27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
8.48
 300 8.48 8.48 8.48 0 0 0
24/10/2022
8.48
 1,400 8.55 8.55 8.48 0 0 0
21/10/2022
9.09
 1,200 8.65 9.09 8.62 0 0 0
20/10/2022
9.19
 400 8.85 9.19 8.85 0 0 0
19/10/2022
9.16
 300 9.16 9.36 9.16 0 0 0
18/10/2022
9.36
 1,600 9.16 9.36 9.16 0 0 0.0
17/10/2022
9.43
 300 9.36 9.43 9.36 0 0 0.0
14/10/2022
9.40
 2,700 9.46 9.46 9.09 0 0 0.0
13/10/2022
9.23
 2,000 9.50 9.50 8.92 0 400 0.0
12/10/2022
9.26
 1,900 8.82 9.33 8.82 0 0 0.0
11/10/2022
9.33
 3,100 9.16 9.36 8.82 0 0 0.0
10/10/2022
9.43
 2,200 8.62 9.50 8.58 0 0 0.0
07/10/2022
9.16
 6,200 9.16 9.77 9.09 0 0 0.0
06/10/2022
9.77
 4,700 9.70 9.77 9.43 0 0 0.0
05/10/2022
9.70
 25,200 9.77 9.80 9.53 0 0 0.0
04/10/2022
9.19
 18,900 9.29 9.80 9.19 0 0 0.0
03/10/2022
9.19
 12,000 9.84 9.90 9.19 0 0 0.0
30/09/2022
9.87
 3,700 9.63 9.87 9.26 100 0 0.0
29/09/2022
9.90
 70,600 10.24 10.24 9.90 0 0 0.0
28/09/2022
10.24
 45,100 10.24 10.45 10.18 0 300 0.0
27/09/2022
10.45
 500 10.51 10.51 10.14 0 0 0.0
26/09/2022
10.24
 59,400 10.45 10.62 10.11 0 500 0.0
23/09/2022
10.48
 25,900 10.24 10.48 10.18 0 0 -0.1
22/09/2022
10.48
 52,900 10.45 10.58 10.04 0 3,300 -0.1
21/09/2022
10.38
 13,500 10.72 10.72 10.04 0 5,400 -0.1
20/09/2022
10.45
 76,200 10.45 10.65 10.07 300 4,900 -0.1
19/09/2022
10.45
 82,100 10.45 10.51 10.18 0 4,900 -0.1
16/09/2022
10.45
 92,100 10.68 11.02 10.38 0 12,100 -0.2
15/09/2022
10.75
 127,600 11.06 11.06 10.68 0 3,300 -0.1
14/09/2022
11.19
 113,400 10.85 11.19 10.72 800 4,200 0.0
13/09/2022
10.85
 169,800 11.87 11.97 10.85 2,000 800 0.0
12/09/2022
11.57
 201,600 11.87 11.91 11.57 4,000 0 0.0
09/09/2022
11.97
 188,100 11.53 12.08 11.53 1,100 900 0.0
08/09/2022
11.94
 276,800 11.74 11.94 11.53 1,200 1,100 0.0
07/09/2022
11.94
 142,500 11.97 12.28 11.53 200 1,700 0.0
06/09/2022
12.01
 60,400 11.84 12.08 11.19 1,100 900 0.0
05/09/2022
12.01
 1,100 12.11 12.11 11.97 400 100 0.0
31/08/2022
12.01
 193,600 11.87 12.11 11.77 0 5,300 -0.1
30/08/2022
11.97
 122,200 11.87 12.08 11.80 0 7,700 -0.1
29/08/2022
11.97
 120,400 12.01 12.08 11.80 0 6,700 -0.1
26/08/2022
12.14
 166,100 12.14 12.24 11.87 3,600 0 0.1
25/08/2022
12.14
 195,000 12.08 12.28 11.94 2,300 0 0.0
24/08/2022
12.18
 182,000 12.01 12.35 11.87 6,100 0 0.1
23/08/2022
12.08
 122,700 11.94 12.28 11.91 2,500 0 0.0
22/08/2022
12.18
 215,300 12.01 12.21 11.87 0 100 0.0
19/08/2022
12.01
 202,700 12.08 12.14 11.94 2,000 0 0.0
18/08/2022
12.14
 191,600 12.18 12.28 11.91 1,700 100 0.0
17/08/2022
12.18
 206,600 12.01 12.18 11.94 0 0 0.1
16/08/2022
12.01
 293,700 11.84 12.28 11.74 7,000 0 0.1
15/08/2022
11.84
 250,700 12.04 12.14 11.80 0 5,500 -0.1
12/08/2022
12.08
 232,200 12.55 12.55 12.08 0 2,700 0.0
11/08/2022
12.58
 126,800 12.62 12.82 12.35 0 900 0.0
10/08/2022
12.62
 124,500 12.55 12.82 12.21 1,600 0 0.0
09/08/2022
12.62
 167,800 12.69 12.72 12.28 800 600 0.0
08/08/2022
12.69
 118,200 12.62 12.82 12.35 0 500 0.0
05/08/2022
12.69
 137,600 12.75 12.82 12.41 0 0 0.0
04/08/2022
12.79
 128,700 12.55 12.89 12.48 1,600 0 0.0
03/08/2022
12.82
 231,200 12.41 12.96 12.28 5,600 0 0.1
02/08/2022
12.62
 282,400 12.28 12.62 11.84 7,400 500 0.1
01/08/2022
12.31
 106,400 12.21 12.35 12.14 2,300 0 0.0
29/07/2022
12.28
 122,200 12.28 12.41 12.01 3,200 0 0.1
28/07/2022
12.28
 172,800 11.87 12.28 11.80 900 0 0.0
27/07/2022
11.94
 148,600 12.08 12.24 11.74 0 2,800 0.0
26/07/2022
12.21
 122,600 12.21 12.35 11.97 0 2,800 -0.1
25/07/2022
12.28
 179,400 12.21 12.35 11.91 0 3,700 -0.1
22/07/2022
12.35
 196,600 12.62 12.79 12.31 0 0 0.0
21/07/2022
12.62
 129,600 12.48 12.75 12.31 0 0 0.1
20/07/2022
12.55
 281,100 12.01 12.55 11.94 3,500 0 0.1
19/07/2022
12.08
 115,300 12.18 12.21 11.94 3,400 0 0.1
18/07/2022
12.18
 134,100 12.14 12.41 11.84 100 500 0.0
15/07/2022
12.18
 178,200 12.21 12.55 12.01 1,000 800 0.0
14/07/2022
12.45
 168,900 11.80 12.45 11.74 3,100 0 0.1
13/07/2022
12.01
 244,900 11.40 12.01 11.33 4,700 0 0.1
12/07/2022
11.67
 122,300 11.40 11.67 11.33 2,400 0 0.0
11/07/2022
11.53
 48,300 11.57 11.67 11.40 2,400 0 0.0
08/07/2022
11.57
 72,800 11.46 11.60 11.40 0 0 0.0
07/07/2022
11.46
 59,000 11.30 11.53 11.23 0 1,500 0.0
06/07/2022
11.36
 54,700 11.33 11.46 11.26 1,100 700 0.0
05/07/2022
11.53
 45,800 11.40 11.57 11.06 0 2,500 0.0
04/07/2022
11.60
 58,900 11.53 11.63 11.33 700 0 0.0
01/07/2022
11.74
 66,800 11.53 11.80 11.26 0 5,400 -0.1
30/06/2022
11.63
 62,000 11.60 11.74 11.33 600 0 0.0
29/06/2022
11.67
 62,300 11.40 11.70 11.33 1,700 200 0.0
28/06/2022
11.74
 78,800 11.70 11.80 11.26 7,100 0 0.1
27/06/2022
11.74
 110,600 11.40 11.80 11.19 2,200 0 0.0
24/06/2022
11.63
 144,400 11.33 11.67 11.06 300 0 0.0
23/06/2022
11.40
 121,500 11.33 11.46 11.09 0 0 0.0
22/06/2022
11.53
 154,400 10.85 11.60 10.85 0 0 0.0
21/06/2022
10.99
 71,900 10.72 11.13 10.65 0 200 0.0
20/06/2022
10.92
 49,300 10.99 11.19 10.65 0 0 0
17/06/2022
11.13
 78,600 11.16 11.16 10.85 0 200 0.0
16/06/2022
11.19
 159,400 11.02 11.43 10.85 200 0 0.0
15/06/2022
11.02
 118,000 11.06 11.46 10.72 0 0 0.0
14/06/2022
11.26
 173,700 11.06 11.53 10.85 200 0 0.0
13/06/2022
11.26
 48,500 11.53 11.53 10.99 0 0 0.0
10/06/2022
11.60
 90,800 11.67 11.67 11.26 0 0 0.0
09/06/2022
11.74
 69,200 11.60 11.94 11.33 0 0 0.0
08/06/2022
11.74
 180,800 10.92 11.74 10.85 0 0 0.0
07/06/2022
10.99
 68,100 10.99 11.13 10.72 0 0 0.0
06/06/2022
10.99
 91,700 10.96 11.13 10.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc