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)
03/06/2022
11.02
 45,100 10.92 11.19 10.85 0 500 0.0
02/06/2022
11.13
 53,800 11.02 11.26 10.92 0 100 0.0
01/06/2022
11.13
 40,500 10.99 11.33 10.99 0 200 0.0
31/05/2022
11.26
 64,000 11.06 11.36 10.99 500 0 0.0
30/05/2022
11.19
 48,000 11.19 11.26 10.92 100 0 0.0
27/05/2022
11.26
 40,800 11.02 11.50 11.02 0 0 0.0
26/05/2022
11.19
 39,100 10.65 11.23 10.58 200 0 0.0
25/05/2022
10.58
 10,300 11.26 11.80 10.58 0 0 0
24/05/2022
11.26
 2,200 11.74 11.74 11.26 0 0 0
23/05/2022
11.80
 19,500 11.74 11.80 11.26 0 0 0
20/05/2022
12.01
 144,100 12.01 12.14 11.60 0 0 0
19/05/2022
12.08
 174,100 11.67 12.14 11.53 0 0 0
18/05/2022
12.14
 123,500 12.21 12.35 12.01 0 0 0
17/05/2022
12.41
 380,500 11.67 12.41 11.09 0 0 0
16/05/2022
11.91
 125,200 12.69 12.69 11.91 0 0 0
13/05/2022
12.79
 249,600 13.57 13.74 12.79 0 1,200 0.0
12/05/2022
13.74
 157,200 13.77 13.91 13.50 0 0 0
11/05/2022
13.97
 178,800 13.64 14.11 13.57 0 0 0
10/05/2022: Cổ tức tiền mặt tỉ lệ: 6%
10/05/2022
13.94
 228,500 13.23 14.11 13.06 0 0 0
09/05/2022
13.50
 199,000 13.76 13.83 13.24 100 0 0.0
06/05/2022
13.99
 189,100 13.70 14.03 13.60 0 2,200 0.0
05/05/2022
14.03
 254,500 13.83 14.16 13.70 0 0 0
04/05/2022
14.03
 242,300 13.83 14.29 13.76 0 0 0
29/04/2022
14.03
 291,100 13.57 14.09 13.50 0 0 0
28/04/2022
13.89
 317,400 13.63 14.03 13.43 2,000 0 0.0
27/04/2022
13.83
 408,500 13.37 13.83 12.68 0 0 0
26/04/2022
13.60
 402,300 13.47 13.70 12.54 0 0 0
25/04/2022
13.47
 277,400 13.60 14.16 12.81 0 0 0
22/04/2022
13.76
 242,600 13.60 13.96 13.43 0 0 0
21/04/2022
13.60
 192,000 13.70 13.80 13.40 0 0 0
20/04/2022
13.96
 244,900 13.76 14.16 13.63 0 0 0
19/04/2022
13.99
 295,800 13.37 14.09 13.37 0 0 0
18/04/2022
13.50
 269,500 13.89 13.89 13.40 0 0 0
15/04/2022
14.09
 288,600 14.03 14.09 13.70 0 0 0
14/04/2022
14.09
 380,900 13.80 14.16 13.70 0 0 0
13/04/2022
13.86
 425,700 14.22 14.42 13.83 0 0 0
12/04/2022
14.29
 338,800 14.36 14.62 14.13 0 0 0
08/04/2022
14.55
 335,300 14.49 14.82 14.36 0 0 0
07/04/2022
14.55
 445,900 14.62 14.78 14.29 0 0 0
06/04/2022
14.75
 403,100 14.69 15.11 14.65 0 0 0
05/04/2022
15.08
 399,900 15.24 15.28 14.75 0 0 0
04/04/2022
15.41
 416,100 14.85 15.41 14.65 0 0 0
01/04/2022
14.82
 434,600 14.85 14.95 14.49 0 0 0
31/03/2022
14.85
 328,500 15.34 15.74 14.82 0 0 0
30/03/2022
15.38
 464,400 15.34 15.64 15.05 0 0 0
29/03/2022
15.67
 445,100 15.74 15.87 15.15 0 0 0
28/03/2022
15.77
 426,400 15.67 15.80 15.01 0 0 0
25/03/2022
15.74
 606,300 15.01 15.87 14.75 0 0 0
24/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2022
15.05
 379,900 15.28 15.54 14.22 100 0 0.0
23/03/2022
15.28
 389,400 15.03 15.40 14.84 0 0 0
22/03/2022
15.09
 388,100 14.84 15.59 14.65 0 0 0
21/03/2022
14.90
 325,300 14.90 15.15 14.55 0 0 0
18/03/2022
14.90
 315,900 15.03 15.40 14.71 0 0 0
17/03/2022
15.15
 343,300 14.84 15.15 14.52 0 0 0
16/03/2022
14.90
 309,100 14.52 14.96 13.95 0 0 0
15/03/2022
14.52
 262,700 14.27 14.52 13.92 0 0 0
14/03/2022
14.27
 383,300 14.71 14.96 13.92 0 0 0
11/03/2022
14.71
 321,700 14.74 15.09 14.52 0 0 0
10/03/2022
15.03
 413,600 14.77 15.28 14.58 0 0 0
09/03/2022
14.55
 541,600 13.64 14.55 13.51 0 0 0
08/03/2022
13.60
 241,800 13.57 13.76 13.38 0 0 0
07/03/2022
13.64
 280,600 13.73 13.95 13.38 0 0 0
04/03/2022
13.73
 176,200 13.38 14.02 13.19 0 100 0.0
03/03/2022
13.45
 322,600 13.73 13.86 13.19 100 0 0.0
02/03/2022
13.86
 338,700 14.08 14.39 13.73 0 100 0.0
01/03/2022
13.76
 270,400 13.26 13.76 13.07 100 0 0.0
28/02/2022
12.88
 173,800 12.18 12.88 12.18 0 0 0
25/02/2022
12.06
 92,700 11.93 12.06 11.87 0 0 0
24/02/2022
11.87
 78,100 11.93 11.93 11.68 0 0 0
23/02/2022
11.96
 76,800 11.90 12.00 11.81 0 0 0
22/02/2022
11.90
 97,200 11.93 12.06 11.74 0 0 0
21/02/2022
11.87
 81,200 11.68 12.06 11.68 0 0 0
18/02/2022
11.77
 75,900 11.81 11.87 11.62 0 0 0
17/02/2022
11.81
 78,100 11.49 11.81 11.49 0 0 0
16/02/2022
11.55
 71,400 11.74 11.74 11.05 0 0 0
15/02/2022
11.68
 69,000 11.87 11.87 11.62 0 0 0
14/02/2022
11.87
 44,200 11.87 11.87 11.68 0 0 0
11/02/2022
11.87
 71,400 11.87 12.06 11.62 0 0 0
10/02/2022
11.87
 107,700 11.81 12.06 11.71 100 0 0.0
09/02/2022
11.74
 110,400 12.00 12.18 11.74 0 0 0
08/02/2022
12.12
 124,800 12.18 12.18 11.74 0 0 0
07/02/2022
12.12
 85,900 12.06 12.37 11.81 0 0 0
28/01/2022
12.00
 141,000 11.62 12.00 11.36 0 0 0
27/01/2022
11.74
 163,200 11.36 11.81 10.98 0 0 0
26/01/2022
11.74
 105,600 11.81 12.63 11.49 0 0 0
25/01/2022
12.25
 144,700 11.68 12.47 11.24 0 3,000 -0.1
24/01/2022
11.68
 228,100 10.83 12.31 10.83 1,500 0 0.0
21/01/2022
11.62
 5,300 11.62 11.62 11.62 0 0 0
20/01/2022
12.47
 2,100 12.47 12.47 12.47 0 0 0
19/01/2022
13.38
 800 13.38 13.38 13.38 0 0 0
18/01/2022
14.36
 300 14.36 14.36 14.36 0 0 0
17/01/2022
15.44
 3,700 15.44 15.44 15.44 0 0 0
14/01/2022
16.57
 320,600 19.03 19.03 16.57 3,000 0 0.1
13/01/2022
17.80
 61,000 17.80 17.80 17.80 0 0 0
24/12/2021
5.81
 0 5.81 5.81 5.81 0 0 0
23/12/2021
5.81
 0 5.81 5.81 5.81 0 0 0
21/12/2021
5.81
 0 5.81 5.81 5.81 0 0 0
20/12/2021
5.81
 0 5.81 5.81 5.81 0 0 0
17/12/2021
5.81
 0 5.81 5.81 5.81 0 0 0
16/12/2021
5.81
 0 5.81 5.81 5.81 0 0 0

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