Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

8.04
-0.11
(-1.35%)
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
(2024-10-22) 		-0.36 -4.29% 27,800 3,800 0.0
7.98
8.40
8.04
2 tháng
(2024-09-23) 		-0.95 -10.57% 95,700 4,000 0.0
7.98
8.99
8.04
3 tháng
(2024-08-23) 		-0.76 -8.64% 101,500 4,000 0.0
7.98
8.99
8.04
6 tháng
(2024-05-27) 		-0.98 -10.86% 284,900 -13,200 -0.1
7.98
9.20
8.04
12 tháng
(2023-11-27) 		-1.07 -11.71% 3,724,500 -72,100 -0.8
7.98
10.30
8.04
24 tháng
(2022-12-02) 		-3.78 -32% 5,280,200 112,300 2.5
7.98
11.82
8.04
36 tháng
(2021-12-07) 		1.13 16.30% 36,721,200 112,400 2.6
6.91
21.19
8.04
60 tháng
(2021-11-03) 		1.13 16.30% 36,721,200 112,400 2.6
6.91
21.19
8.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2022
13.85
 62,000 13.81 13.97 13.48 0 0 0
29/06/2022
13.89
 62,300 13.56 13.93 13.48 0 0 0
28/06/2022
13.97
 78,800 13.93 14.05 13.40 0 0 0
27/06/2022
13.97
 110,600 13.56 14.05 13.32 0 0 0
24/06/2022
13.85
 144,400 13.48 13.89 13.16 0 0 0
23/06/2022
13.56
 121,500 13.48 13.65 13.20 0 0 0
22/06/2022
13.73
 154,400 12.92 13.81 12.92 0 0 0
21/06/2022
13.08
 71,900 12.76 13.24 12.68 0 0 0
20/06/2022
13.00
 49,300 13.08 13.32 12.68 0 0 0
17/06/2022
13.24
 78,600 13.28 13.28 12.92 0 0 0
16/06/2022
13.32
 159,400 13.12 13.61 12.92 0 0 0
15/06/2022
13.12
 118,000 13.16 13.65 12.76 0 0 0
14/06/2022
13.40
 173,700 13.16 13.73 12.92 0 0 0
13/06/2022
13.40
 48,500 13.73 13.73 13.08 0 0 0
10/06/2022
13.81
 90,800 13.89 13.89 13.40 0 0 0
09/06/2022
13.97
 69,200 13.81 14.21 13.48 0 0 0
08/06/2022
13.97
 180,800 13.00 13.97 12.92 0 0 0
07/06/2022
13.08
 68,100 13.08 13.24 12.76 0 0 0
06/06/2022
13.08
 91,700 13.04 13.24 12.88 0 0 0
03/06/2022
13.12
 45,100 13.00 13.32 12.92 0 0 0
02/06/2022
13.24
 53,800 13.12 13.40 13.00 0 0 0
01/06/2022
13.24
 40,500 13.08 13.48 13.08 0 0 0
31/05/2022
13.40
 64,000 13.16 13.52 13.08 0 0 0
30/05/2022
13.32
 48,000 13.32 13.40 13.00 0 0 0
27/05/2022
13.40
 40,800 13.12 13.69 13.12 0 0 0
26/05/2022
13.32
 39,100 12.68 13.36 12.60 0 0 0
25/05/2022
12.60
 10,300 13.40 14.05 12.60 0 0 0
24/05/2022
13.40
 2,200 13.97 13.97 13.40 0 0 0
23/05/2022
14.05
 19,500 13.97 14.05 13.40 0 0 0
20/05/2022
14.29
 144,100 14.29 14.45 13.81 0 0 0
19/05/2022
14.37
 174,100 13.89 14.45 13.73 0 0 0
18/05/2022
14.45
 123,500 14.53 14.70 14.29 0 0 0
17/05/2022
14.78
 380,500 13.89 14.78 13.20 0 0 0
16/05/2022
14.17
 125,200 15.10 15.10 14.17 0 0 0
13/05/2022
15.22
 249,600 16.15 16.35 15.22 0 0 0
12/05/2022
16.35
 157,200 16.39 16.55 16.07 0 0 0
11/05/2022
16.63
 178,800 16.23 16.79 16.15 0 0 0
10/05/2022: Cổ tức tiền mặt tỉ lệ: 6%
10/05/2022
16.59
 228,500 15.74 16.79 15.54 0 0 0
09/05/2022
16.07
 199,000 16.38 16.46 15.75 0 0 0
06/05/2022
16.66
 189,100 16.30 16.70 16.19 0 0 0
05/05/2022
16.70
 254,500 16.46 16.85 16.30 0 0 0
04/05/2022
16.70
 242,300 16.46 17.01 16.38 0 0 0
29/04/2022
16.70
 291,100 16.15 16.77 16.07 0 0 0
28/04/2022
16.54
 317,400 16.22 16.70 15.99 0 0 0
27/04/2022
16.46
 408,500 15.91 16.46 15.09 0 0 0
26/04/2022
16.19
 402,300 16.03 16.30 14.93 0 0 0
25/04/2022
16.03
 277,400 16.19 16.85 15.24 0 0 0
22/04/2022
16.38
 242,600 16.19 16.62 15.99 0 0 0
21/04/2022
16.19
 192,000 16.30 16.42 15.95 0 0 0
20/04/2022
16.62
 244,900 16.38 16.85 16.22 0 0 0
19/04/2022
16.66
 295,800 15.91 16.77 15.91 0 0 0
18/04/2022
16.07
 269,500 16.54 16.54 15.95 0 0 0
15/04/2022
16.77
 288,600 16.70 16.77 16.30 0 0 0
14/04/2022
16.77
 380,900 16.42 16.85 16.30 0 0 0
13/04/2022
16.50
 425,700 16.93 17.17 16.46 0 0 0
12/04/2022
17.01
 338,800 17.09 17.40 16.81 0 0 0
08/04/2022
17.32
 335,300 17.24 17.64 17.09 0 0 0
07/04/2022
17.32
 445,900 17.40 17.60 17.01 0 0 0
06/04/2022
17.56
 403,100 17.48 17.99 17.44 0 0 0
05/04/2022
17.95
 399,900 18.15 18.18 17.56 0 0 0
04/04/2022
18.34
 416,100 17.67 18.34 17.44 0 0 0
01/04/2022
17.64
 434,600 17.67 17.79 17.24 0 0 0
31/03/2022
17.67
 328,500 18.26 18.73 17.64 0 0 0
30/03/2022
18.30
 464,400 18.26 18.62 17.91 0 0 0
29/03/2022
18.65
 445,100 18.73 18.89 18.03 0 0 0
28/03/2022
18.77
 426,400 18.65 18.81 17.87 0 0 0
25/03/2022
18.73
 606,300 17.87 18.89 17.56 0 0 0
24/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2022
17.91
 379,900 18.18 18.50 16.93 0 0 0
23/03/2022
18.18
 389,400 17.88 18.33 17.66 0 0 0
22/03/2022
17.96
 388,100 17.66 18.56 17.43 0 0 0
21/03/2022
17.73
 325,300 17.73 18.03 17.32 0 0 0
18/03/2022
17.73
 315,900 17.88 18.33 17.51 0 0 0
17/03/2022
18.03
 343,300 17.66 18.03 17.28 0 0 0
16/03/2022
17.73
 309,100 17.28 17.81 16.61 0 0 0
15/03/2022
17.28
 262,700 16.98 17.28 16.57 0 0 0
14/03/2022
16.98
 383,300 17.51 17.81 16.57 0 0 0
11/03/2022
17.51
 321,700 17.55 17.96 17.28 0 0 0
10/03/2022
17.88
 413,600 17.58 18.18 17.36 0 0 0
09/03/2022
17.32
 541,600 16.23 17.32 16.08 0 0 0
08/03/2022
16.19
 241,800 16.16 16.38 15.93 0 0 0
07/03/2022
16.23
 280,600 16.34 16.61 15.93 0 0 0
04/03/2022
16.34
 176,200 15.93 16.68 15.70 0 0 0
03/03/2022
16.01
 322,600 16.34 16.49 15.70 0 0 0
02/03/2022
16.49
 338,700 16.76 17.13 16.34 0 0 0
01/03/2022
16.38
 270,400 15.78 16.38 15.55 0 0 0
28/02/2022
15.33
 173,800 14.50 15.33 14.50 0 0 0
25/02/2022
14.35
 92,700 14.20 14.35 14.13 0 0 0
24/02/2022
14.13
 78,100 14.20 14.20 13.90 0 0 0
23/02/2022
14.24
 76,800 14.16 14.28 14.05 0 0 0
22/02/2022
14.16
 97,200 14.20 14.35 13.98 0 0 0
21/02/2022
14.13
 81,200 13.90 14.35 13.90 0 0 0
18/02/2022
14.01
 75,900 14.05 14.13 13.83 0 0 0
17/02/2022
14.05
 78,100 13.68 14.05 13.68 0 0 0
16/02/2022
13.75
 71,400 13.98 13.98 13.15 0 0 0
15/02/2022
13.90
 69,000 14.13 14.13 13.83 0 0 0
14/02/2022
14.13
 44,200 14.13 14.13 13.90 0 0 0
11/02/2022
14.13
 71,400 14.13 14.35 13.83 0 0 0
10/02/2022
14.13
 107,700 14.05 14.35 13.94 0 0 0
09/02/2022
13.98
 110,400 14.28 14.50 13.98 0 0 0
08/02/2022
14.43
 124,800 14.50 14.50 13.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |