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)
04/01/2024
7.46
 11,200 7.28 7.55 7.20 0 100 0.0
03/01/2024
7.21
 9,300 7.28 7.35 7.21 0 0 0
02/01/2024
7.35
 1,700 7.35 7.39 7.28 0 0 0
29/12/2023
7.35
 1,000 7.35 7.35 7.35 0 0 0
28/12/2023
7.35
 0 7.35 7.35 7.35 0 0 0
27/12/2023
7.35
 800 7.35 7.35 7.35 0 0 0
26/12/2023
7.28
 4,300 7.37 7.51 7.28 0 0 0
25/12/2023
7.07
 6,500 7.58 7.58 7.07 0 0 0
22/12/2023
7.51
 100 7.51 7.51 7.51 0 0 0
21/12/2023
7.47
 500 7.47 7.47 7.47 0 0 0
20/12/2023
7.57
 0 7.57 7.57 7.57 0 0 0
19/12/2023
7.57
 100 7.57 7.57 7.57 0 0 0
18/12/2023
7.45
 0 7.45 7.45 7.45 0 0 0
15/12/2023
7.45
 4,900 7.28 7.45 7.28 0 0 0
14/12/2023
7.53
 0 7.53 7.53 7.53 0 0 0
13/12/2023
7.53
 300 7.50 7.53 7.50 0 0 0
12/12/2023
7.63
 100 7.63 7.63 7.63 0 0 0
11/12/2023
7.57
 4,000 7.64 7.65 7.24 0 0 0
08/12/2023
7.65
 0 7.65 7.65 7.65 0 0 0
07/12/2023
7.65
 22,600 7.37 7.65 7.37 0 0 0
06/12/2023
7.65
 9,000 7.45 8.04 7.43 0 0 0
05/12/2023
7.58
 500 7.58 7.58 7.58 0 0 0
04/12/2023
7.58
 200 7.62 7.62 7.58 0 0 0
01/12/2023
7.62
 0 7.62 7.62 7.62 0 0 0
30/11/2023
7.62
 500 7.43 7.62 7.43 0 0 0
29/11/2023
7.60
 700 7.51 7.60 7.43 0 0 0
28/11/2023
7.58
 700 7.51 7.58 7.43 0 0 0
27/11/2023
7.65
 2,900 7.51 7.65 7.51 0 0 0
24/11/2023
7.65
 0 7.65 7.65 7.65 0 0 0
23/11/2023
7.65
 100 7.65 7.65 7.65 0 0 0
22/11/2023
7.65
 0 7.65 7.65 7.65 0 0 0
21/11/2023
7.65
 100 7.65 7.65 7.65 0 0 0
20/11/2023
7.57
 1,000 7.57 7.57 7.51 0 0 0
17/11/2023
7.57
 400 7.56 7.57 7.56 0 0 0
16/11/2023
7.58
 200 7.37 7.58 7.37 0 0 0
15/11/2023
7.62
 3,200 7.37 7.62 7.28 0 0 0
14/11/2023
7.51
 6,300 7.64 7.64 7.35 0 0 0
13/11/2023
7.44
 2,200 8.00 8.00 7.43 0 0 0
10/11/2023
7.66
 400 7.35 7.66 7.35 0 0 0
09/11/2023
7.58
 19,600 7.28 7.58 7.12 0 0 0
08/11/2023
7.66
 1,400 7.62 7.66 7.35 0 0 0
07/11/2023
7.66
 0 7.66 7.66 7.66 0 0 0
06/11/2023
7.66
 200 7.66 7.66 7.66 0 0 0
03/11/2023
8.00
 0 8.00 8.00 8.00 0 0 0
02/11/2023
8.00
 0 8.00 8.00 8.00 0 0 0
01/11/2023
8.00
 0 8.00 8.00 8.00 0 0 0
31/10/2023
8.00
 400 7.51 8.00 7.51 0 0 0
30/10/2023
8.00
 300 7.44 8.00 7.44 0 0 0
27/10/2023
8.00
 6,500 8.00 8.00 8.00 0 0 0
26/10/2023
8.58
 0 8.58 8.58 8.58 0 0 0
25/10/2023
8.58
 7,500 7.73 8.58 7.73 0 0 0
24/10/2023
8.31
 8,000 7.81 8.31 7.28 3,200 0 0.0
23/10/2023
7.77
 400 7.43 7.77 7.43 0 0 0
20/10/2023
7.81
 8,000 7.44 7.81 7.43 6,800 0 0.1
19/10/2023
7.93
 1,400 7.70 7.93 7.49 0 0 0
18/10/2023
7.51
 11,000 7.51 7.70 7.51 9,700 0 0.1
17/10/2023
7.89
 1,300 7.89 7.89 7.51 0 0 0
16/10/2023
7.89
 10,700 7.46 7.89 7.43 3,700 0 0.0
13/10/2023
7.41
 5,400 7.43 7.55 7.40 3,600 0 0.0
12/10/2023
7.39
 1,500 7.43 7.65 7.39 0 0 0
11/10/2023
7.73
 4,700 7.66 7.73 7.40 0 0 0
10/10/2023
7.73
 3,000 7.66 7.73 7.60 0 0 0
09/10/2023
7.65
 5,500 7.70 7.70 7.58 100 0 0.0
06/10/2023
7.73
 100 7.73 7.73 7.73 0 0 0
05/10/2023
7.47
 6,500 7.36 7.47 7.34 0 0 0
04/10/2023
7.51
 0 7.51 7.51 7.51 0 0 0
03/10/2023
7.51
 4,000 8.04 8.04 7.51 0 0 0
02/10/2023
7.64
 100 7.64 7.64 7.64 0 0 0
29/09/2023
7.34
 500 7.60 7.60 7.34 0 0 0
28/09/2023
7.31
 1,000 7.89 7.93 7.21 0 0 0
27/09/2023
7.51
 7,800 7.20 7.51 7.20 0 0 0
26/09/2023
7.63
 10,800 7.81 7.81 7.63 0 0 0
25/09/2023
8.19
 3,600 8.19 8.19 7.70 0 0 0
22/09/2023
8.27
 9,300 7.96 8.35 7.85 0 200 0.0
21/09/2023
8.42
 10,700 8.00 8.42 7.58 5,000 0 0.0
20/09/2023
8.00
 32,900 7.62 8.00 7.51 10,700 0 0.1
19/09/2023
7.66
 1,100 7.66 7.66 7.37 0 0 0
18/09/2023
7.70
 2,400 7.70 7.70 7.58 0 0 0
15/09/2023
7.58
 200 7.58 7.58 7.58 0 0 0
14/09/2023
7.62
 2,100 7.53 7.62 7.43 0 0 0
13/09/2023
7.66
 8,700 7.70 7.70 7.54 0 0 0
12/09/2023
7.66
 11,200 7.51 7.66 7.51 0 0 0
11/09/2023
7.51
 2,200 7.56 7.56 7.51 0 0 0
08/09/2023
7.55
 3,700 7.64 7.64 7.55 0 0 0
07/09/2023
7.64
 4,900 7.65 7.65 7.51 0 0 0
06/09/2023
7.64
 6,200 7.65 7.65 7.57 0 0 0
05/09/2023
7.64
 11,500 7.58 7.64 7.58 4,800 0 0.0
31/08/2023
7.59
 2,200 7.47 7.65 7.47 1,900 0 0.0
30/08/2023
7.64
 1,400 7.64 7.64 7.64 0 0 0
29/08/2023
7.64
 3,000 7.62 7.65 7.62 0 0 0
28/08/2023
7.64
 3,500 7.63 7.65 7.51 100 0 0.0
25/08/2023
7.62
 1,600 7.63 7.63 7.62 0 0 0
24/08/2023
7.63
 15,100 7.58 7.64 7.57 12,100 0 0.1
23/08/2023
7.58
 6,100 7.54 7.58 7.44 0 0 0
22/08/2023
7.47
 6,000 7.58 7.58 7.35 0 0 0
21/08/2023
7.47
 5,500 7.58 7.65 7.47 0 0 0
18/08/2023
7.66
 18,800 7.66 7.73 7.51 0 0 0
17/08/2023
7.70
 23,500 7.66 7.70 7.65 20,000 0 0.2
16/08/2023
7.66
 18,100 7.51 7.66 7.44 12,500 0 0.1
15/08/2023
7.55
 11,500 7.65 7.73 7.52 0 0 0

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