CTCP Môi trường đô thị Quảng Ngãi (mqn)

19.20
-0.50
(-2.54%)
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
(2026-05-20) 		-0.30 -1.50% 45,400 0 0
19.10
23
19.20
2 tháng
(2026-04-20) 		-0.60 -2.96% 70,500 0 0
19.10
23
19.20
3 tháng
(2026-03-23) 		1.80 10.06% 95,500 0 0
17.50
23
19.20
6 tháng
(2025-12-22) 		1.90 10.67% 149,200 0 0
17
23
19.20
12 tháng
(2025-06-24) 		1.92 10.81% 309,600 0 0
16.90
23
19.20
24 tháng
(2024-07-01) 		4.51 29.72% 612,205 0 0
14.19
23
19.20
36 tháng
(2023-07-05) 		5.95 43.25% 911,713 0 0
10.52
23
19.20
60 tháng
(2021-07-15) 		-0.77 -3.78% 2,133,276 0 0
10.50
23
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2022
16.25
 1,300 16.25 16.25 16.13 0 0 0
26/08/2022
16.25
 0 16.25 16.25 16.25 0 0 0
25/08/2022
16.25
 3,400 16.25 16.25 16.25 0 0 0
24/08/2022
16.25
 0 16.19 16.25 16.25 0 0 0
23/08/2022
16.19
 400 16.25 16.25 16.19 0 0 0
22/08/2022
16.25
 0 16.25 16.25 16.25 0 0 0
19/08/2022
16.25
 101 16.44 16.44 16.25 0 0 0
18/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
18/08/2022
16.44
 0 16.46 16.44 16.44 0 0 0
17/08/2022
16.46
 0 16.46 16.46 16.46 0 0 0
16/08/2022
16.46
 0 16.46 16.46 16.46 0 0 0
15/08/2022
16.46
 0 16.46 16.46 16.46 0 0 0
12/08/2022
16.46
 76 16.46 16.46 16.46 0 0 0
11/08/2022
16.46
 0 16.46 16.46 16.46 0 0 0
10/08/2022
16.46
 600 14.34 16.46 16.46 0 0 0
09/08/2022
14.34
 2,000 16.06 16.06 14.34 0 0 0
08/08/2022
16.06
 1,700 15.71 16.06 16.06 0 0 0
05/08/2022
15.71
 0 15.66 15.71 15.71 0 0 0
04/08/2022
15.66
 2,000 15.60 15.77 15.66 0 0 0
03/08/2022
15.60
 0 15.60 15.60 15.60 0 0 0
02/08/2022
15.60
 0 15.60 15.60 15.60 0 0 0
01/08/2022
15.60
 1,100 18.35 18.35 15.60 0 0 0
29/07/2022
18.35
 0 18.35 18.35 18.35 0 0 0
28/07/2022
18.35
 100 16.00 18.35 18.35 0 0 0
27/07/2022
16.00
 0 16.00 16.00 16.00 0 0 0
26/07/2022
16.00
 0 16.06 16.00 16.00 0 0 0
25/07/2022
16.06
 1,200 17.78 17.78 15.20 0 0 0
22/07/2022
17.78
 40 17.78 17.78 17.78 0 0 0
21/07/2022
17.78
 100 20.65 20.65 17.78 0 0 0
20/07/2022
20.65
 0 20.65 20.65 20.65 0 0 0
19/07/2022
20.65
 100 20.36 20.65 20.65 0 0 0
18/07/2022
20.36
 800 17.72 20.36 19.50 0 0 0
15/07/2022
17.72
 0 18.29 17.72 17.72 0 0 0
14/07/2022
18.29
 433 17.66 18.29 15.94 0 0 0
13/07/2022
17.66
 400 15.83 17.66 15.37 0 0 0
12/07/2022
15.83
 1,500 14.51 15.83 14.22 0 0 0
11/07/2022
14.51
 2,200 12.90 14.51 13.02 0 0 0
08/07/2022
12.90
 500 14.05 14.05 12.90 0 0 0
07/07/2022
14.05
 1,200 14.91 17.15 14.05 0 0 0
06/07/2022
14.91
 300 17.32 17.32 14.91 0 0 0
05/07/2022
17.32
 700 15.08 17.32 15.03 0 0 0
04/07/2022
15.08
 82 15.08 15.08 15.08 0 0 0
01/07/2022
15.08
 700 17.32 17.32 15.08 0 0 0
30/06/2022
17.32
 0 18.29 17.32 17.32 0 0 0
29/06/2022
18.29
 200 16.34 18.29 16.34 0 0 0
28/06/2022
16.34
 2,400 16.34 16.34 16.34 0 0 0
27/06/2022
16.34
 3,000 18.29 18.29 16.34 0 0 0
24/06/2022
18.29
 100 16.23 18.29 18.29 0 0 0
23/06/2022
16.23
 0 16.06 16.23 16.23 0 0 0
22/06/2022
16.06
 200 16.98 16.98 16.06 0 0 0
21/06/2022
16.98
 0 16.98 16.98 16.98 0 0 0
20/06/2022
16.98
 0 16.98 16.98 16.98 0 0 0
17/06/2022
16.98
 0 16.98 16.98 16.98 0 0 0
16/06/2022
16.98
 0 16.98 16.98 16.98 0 0 0
15/06/2022
16.98
 0 18.93 16.98 18.93 0 0 0
14/06/2022
18.93
 400 17.20 18.93 15.48 0 0 0
13/06/2022
17.20
 800 17.78 17.78 17.20 0 0 0
10/06/2022
17.78
 0 17.78 17.78 17.78 0 0 0
09/06/2022
17.78
 200 17.78 17.78 17.78 0 0 0
08/06/2022
17.78
 312 20.65 20.65 17.55 0 0 0
07/06/2022
20.65
 0 20.65 20.65 20.65 0 0 0
06/06/2022
20.65
 0 20.65 20.65 20.65 0 0 0
03/06/2022
20.65
 0 20.65 20.65 20.65 0 0 0
02/06/2022
20.65
 112 20.65 20.65 20.65 0 0 0
01/06/2022
20.65
 2,300 20.87 21.22 17.78 0 0 0
31/05/2022
20.87
 0 20.87 20.87 20.87 0 0 0
30/05/2022
20.87
 0 20.87 20.87 20.87 0 0 0
27/05/2022
20.87
 0 20.87 20.87 20.87 0 0 0
26/05/2022
20.87
 690 20.93 20.93 20.87 0 0 0
25/05/2022
20.93
 1,100 18.24 20.93 18.18 0 0 0
24/05/2022
18.24
 100 18.35 18.35 18.24 0 0 0
23/05/2022
18.35
 300 17.20 18.35 17.78 0 0 0
20/05/2022
17.20
 0 17.20 17.20 17.20 0 0 0
19/05/2022
17.20
 2,000 17.78 17.78 17.20 0 0 0
18/05/2022
17.78
 200 17.20 17.78 17.78 0 0 0
17/05/2022
17.20
 1,200 18.35 18.35 17.20 0 0 0
16/05/2022
18.35
 2,000 18.93 18.93 18.35 0 0 0
13/05/2022
18.93
 0 18.93 18.93 18.93 0 0 0
12/05/2022
18.93
 0 18.93 18.93 18.93 0 0 0
11/05/2022
18.93
 100 18.35 18.93 18.93 0 0 0
10/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
09/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
06/05/2022
18.35
 0 18.35 18.35 18.35 0 0 0
05/05/2022
18.35
 1,400 18.35 18.35 18.35 0 0 0
04/05/2022
18.35
 1,200 18.35 18.35 18.35 0 0 0
29/04/2022
18.35
 1,500 18.35 18.35 18.35 0 0 0
28/04/2022
18.35
 0 18.35 18.35 18.35 0 0 0
27/04/2022
18.35
 1,100 18.93 18.93 18.35 0 0 0
26/04/2022
18.93
 100 19.50 19.50 18.93 0 0 0
25/04/2022
19.50
 100 19.50 19.50 19.50 0 0 0
22/04/2022
19.50
 0 19.50 19.50 19.50 0 0 0
21/04/2022
19.50
 600 19.50 19.50 19.50 0 0 0
20/04/2022
19.50
 300 19.61 19.61 18.93 0 0 0
19/04/2022
19.61
 100 19.50 19.61 19.61 0 0 0
18/04/2022
19.50
 600 19.50 19.50 19.50 0 0 0
15/04/2022
19.50
 2,500 19.56 19.56 19.50 0 0 0
14/04/2022
19.56
 100 19.50 19.56 19.56 0 0 0
13/04/2022
19.50
 2,200 19.61 19.61 19.50 0 0 0
12/04/2022
19.61
 3,500 19.61 19.61 19.61 0 0 0
08/04/2022
19.61
 1,100 19.50 19.61 19.61 0 0 0
07/04/2022
19.50
 1,000 20.07 20.07 19.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |