Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

8.99
0.29
(3.33%)
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
(2024-08-19) 		0.01 0.12% 7,700 1,000 0.0
8.33
8.90
8.70
2 tháng
(2024-07-22) 		-0.20 -2.25% 47,400 1,100 0.0
8.13
8.90
8.70
3 tháng
(2024-06-20) 		-0.22 -2.47% 124,200 -15,500 -0.1
8.13
9.09
8.70
6 tháng
(2024-03-22) 		-1.40 -13.86% 2,414,700 -18,600 -0.2
8.13
10.20
8.70
12 tháng
(2023-09-25) 		-1.05 -10.80% 3,770,700 -49,200 -0.6
8.13
10.30
8.70
24 tháng
(2022-09-29) 		-3.09 -26.20% 5,408,000 108,200 2.5
8.13
12.21
8.70
36 tháng
(2021-11-03) 		1.79 25.85% 36,622,300 108,200 2.5
6.91
21.19
8.70
60 tháng
(2021-11-03) 		1.79 25.85% 36,622,300 108,200 2.5
6.91
21.19
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
12.43
 82,100 12.43 12.52 12.11 0 0 0
16/09/2022
12.43
 92,100 12.72 13.12 12.35 0 0 0
15/09/2022
12.80
 127,600 13.16 13.16 12.72 0 0 0
14/09/2022
13.32
 113,400 12.92 13.32 12.76 0 0 0
13/09/2022
12.92
 169,800 14.13 14.25 12.92 0 0 0
12/09/2022
13.77
 201,600 14.13 14.17 13.77 0 0 0
09/09/2022
14.25
 188,100 13.73 14.37 13.73 0 0 0
08/09/2022
14.21
 276,800 13.97 14.21 13.73 0 0 0
07/09/2022
14.21
 142,500 14.25 14.61 13.73 0 0 0
06/09/2022
14.29
 60,400 14.09 14.37 13.32 0 0 0
05/09/2022
14.29
 1,100 14.41 14.41 14.25 0 0 0
31/08/2022
14.29
 193,600 14.13 14.41 14.01 0 0 0
30/08/2022
14.25
 122,200 14.13 14.37 14.05 0 0 0
29/08/2022
14.25
 120,400 14.29 14.37 14.05 0 0 0
26/08/2022
14.45
 166,100 14.45 14.57 14.13 0 0 0
25/08/2022
14.45
 195,000 14.37 14.61 14.21 0 0 0
24/08/2022
14.49
 182,000 14.29 14.70 14.13 0 0 0
23/08/2022
14.37
 122,700 14.21 14.61 14.17 0 0 0
22/08/2022
14.49
 215,300 14.29 14.53 14.13 0 0 0
19/08/2022
14.29
 202,700 14.37 14.45 14.21 0 0 0
18/08/2022
14.45
 191,600 14.49 14.61 14.17 0 0 0
17/08/2022
14.49
 206,600 14.29 14.49 14.21 0 0 0
16/08/2022
14.29
 293,700 14.09 14.61 13.97 0 0 0
15/08/2022
14.09
 250,700 14.33 14.45 14.05 0 0 0
12/08/2022
14.37
 232,200 14.94 14.94 14.37 0 0 0
11/08/2022
14.98
 126,800 15.02 15.26 14.70 0 0 0
10/08/2022
15.02
 124,500 14.94 15.26 14.53 0 0 0
09/08/2022
15.02
 167,800 15.10 15.14 14.61 0 0 0
08/08/2022
15.10
 118,200 15.02 15.26 14.70 0 0 0
05/08/2022
15.10
 137,600 15.18 15.26 14.78 0 0 0
04/08/2022
15.22
 128,700 14.94 15.34 14.86 0 0 0
03/08/2022
15.26
 231,200 14.78 15.42 14.61 0 0 0
02/08/2022
15.02
 282,400 14.61 15.02 14.09 0 0 0
01/08/2022
14.65
 106,400 14.53 14.70 14.45 0 0 0
29/07/2022
14.61
 122,200 14.61 14.78 14.29 0 0 0
28/07/2022
14.61
 172,800 14.13 14.61 14.05 0 0 0
27/07/2022
14.21
 148,600 14.37 14.57 13.97 0 0 0
26/07/2022
14.53
 122,600 14.53 14.70 14.25 0 0 0
25/07/2022
14.61
 179,400 14.53 14.70 14.17 0 0 0
22/07/2022
14.70
 196,600 15.02 15.22 14.65 0 0 0
21/07/2022
15.02
 129,600 14.86 15.18 14.65 0 0 0
20/07/2022
14.94
 281,100 14.29 14.94 14.21 0 0 0
19/07/2022
14.37
 115,300 14.49 14.53 14.21 0 0 0
18/07/2022
14.49
 134,100 14.45 14.78 14.09 0 0 0
15/07/2022
14.49
 178,200 14.53 14.94 14.29 0 0 0
14/07/2022
14.82
 168,900 14.05 14.82 13.97 0 0 0
13/07/2022
14.29
 244,900 13.56 14.29 13.48 0 0 0
12/07/2022
13.89
 122,300 13.56 13.89 13.48 0 0 0
11/07/2022
13.73
 48,300 13.77 13.89 13.56 0 0 0
08/07/2022
13.77
 72,800 13.65 13.81 13.56 0 0 0
07/07/2022
13.65
 59,000 13.44 13.73 13.36 0 0 0
06/07/2022
13.52
 54,700 13.48 13.65 13.40 0 0 0
05/07/2022
13.73
 45,800 13.56 13.77 13.16 0 0 0
04/07/2022
13.81
 58,900 13.73 13.85 13.48 0 0 0
01/07/2022
13.97
 66,800 13.73 14.05 13.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |