CTCP Môi trường đô thị Quảng Ngãi (mqn)

17.50
-0.40
(-2.23%)
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
(2025-11-05) 		0.30 1.70% 26,300 0 0
17.20
20
17.50
2 tháng
(2025-10-06) 		0 0% 33,800 0 0
17.10
20
17.50
3 tháng
(2025-09-08) 		-1.10 -5.79% 53,000 0 0
17.10
20
17.50
6 tháng
(2025-06-09) 		0.55 3.17% 133,300 0 0
17.09
20.20
17.50
12 tháng
(2024-12-10) 		0.46 2.66% 337,631 0 0
14.19
22.05
17.50
24 tháng
(2023-12-19) 		0.66 3.86% 691,713 0 0
10.52
22.05
17.50
36 tháng
(2022-12-21) 		3.84 27.27% 784,871 0 0
10.50
22.05
17.50
60 tháng
(2020-12-31) 		-3.09 -14.72% 2,307,949 0 0
10.50
25.81
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2021
18.06
 3,000 18.06 18.06 18.06 0 0 0
27/09/2021
18.06
 32,400 18.06 18.12 18.06 0 0 0
24/09/2021
18.06
 500 18.18 18.18 18.06 0 0 0
23/09/2021
18.18
 0 18.35 18.18 18.18 0 0 0
22/09/2021
18.35
 14,952 18.06 18.35 18.12 0 0 0
21/09/2021
18.06
 500 18.06 18.24 18.06 0 0 0
20/09/2021
18.06
 1,000 17.89 18.06 18.06 0 0 0
17/09/2021
17.89
 26,700 18.35 18.35 17.78 0 0 0
16/09/2021
18.35
 1,000 18.29 18.35 18.35 0 0 0
15/09/2021
18.29
 0 18.35 18.29 18.35 0 0 0
14/09/2021
18.35
 2,100 17.78 18.35 18.29 0 0 0
13/09/2021
17.78
 7,000 18.35 18.35 17.78 0 0 0
10/09/2021
18.35
 700 18.35 18.35 18.35 0 0 0
09/09/2021
18.35
 100 18.29 18.35 18.35 0 0 0
08/09/2021
18.29
 300 18.06 18.29 18.06 0 0 0
07/09/2021
18.06
 7,000 17.95 18.06 18.01 0 0 0
06/09/2021
17.95
 5,700 17.78 17.95 17.78 0 0 0
01/09/2021
17.78
 17,600 17.78 17.78 17.78 0 0 0
31/08/2021
17.78
 4,200 17.78 17.89 17.78 0 0 0
30/08/2021
17.78
 500 17.78 17.78 17.78 0 0 0
27/08/2021
17.78
 1,300 17.78 17.78 17.78 0 0 0
26/08/2021
17.78
 2,000 17.78 17.78 17.72 0 0 0
25/08/2021
17.78
 1,000 17.78 17.78 17.78 0 0 0
24/08/2021
17.78
 2,600 17.38 17.78 17.78 0 0 0
23/08/2021
17.38
 1,400 17.89 17.89 17.38 0 0 0
20/08/2021
17.89
 7,700 18.06 18.06 17.78 0 0 0
19/08/2021
18.06
 3,100 18.93 18.93 18.06 0 0 0
18/08/2021
18.93
 1,000 17.89 18.93 18.93 0 0 0
17/08/2021
17.89
 15,200 20.65 20.65 17.78 0 0 0
16/08/2021
20.65
 18,800 20.93 20.93 20.65 0 0 0
13/08/2021
20.93
 18,500 20.65 20.93 20.59 0 0 0
12/08/2021
20.65
 12,000 20.07 20.65 19.90 0 0 0
11/08/2021
20.07
 15,017 19.73 20.07 19.56 0 0 0
10/08/2021
19.73
 22,800 19.61 19.73 19.50 0 0 0
09/08/2021
19.61
 10,500 19.50 19.84 19.50 0 0 0
06/08/2021
19.50
 9,900 20.13 20.13 19.50 0 0 0
05/08/2021
20.13
 0 20.13 20.13 20.13 0 0 0
04/08/2021
20.13
 0 20.07 20.13 20.07 0 0 0
03/08/2021
20.07
 8,700 19.56 20.42 20.07 0 0 0
02/08/2021
19.56
 6,800 20.47 20.47 19.50 0 0 0
30/07/2021
20.47
 2,900 20.07 20.47 19.50 0 0 0
29/07/2021
20.07
 6,200 20.30 20.42 20.07 0 0 0
28/07/2021
20.30
 6,300 20.07 20.30 19.90 0 0 0
27/07/2021
20.07
 2,600 20.07 20.42 20.07 0 0 0
26/07/2021
20.07
 1,200 19.61 20.07 19.21 0 0 0
23/07/2021
19.61
 100 20.53 20.53 19.61 0 0 0
22/07/2021
20.53
 100 20.53 20.53 20.53 0 0 0
21/07/2021
20.53
 900 19.61 20.53 20.53 0 0 0
20/07/2021
19.61
 1,200 19.90 19.90 18.93 0 0 0
19/07/2021
19.90
 5,900 20.47 20.47 18.70 0 0 0
16/07/2021
20.47
 0 20.47 20.47 20.47 0 0 0
15/07/2021
20.47
 100 20.47 20.47 20.47 0 0 0
14/07/2021
20.47
 2,100 20.53 20.53 18.58 0 0 0
13/07/2021
20.53
 0 20.53 20.53 20.53 0 0 0
12/07/2021
20.53
 117 20.59 20.59 20.53 0 0 0
09/07/2021
20.59
 3,006 20.24 20.59 18.35 0 0 0
08/07/2021
20.24
 0 20.30 20.24 20.24 0 0 0
07/07/2021
20.30
 1,100 20.42 20.42 19.50 0 0 0
06/07/2021
20.42
 2,506 20.65 20.65 19.61 0 0 0
05/07/2021
20.65
 0 20.65 20.65 20.65 0 0 0
02/07/2021
20.65
 0 20.65 20.65 20.65 0 0 0
01/07/2021
20.65
 502 21.22 21.22 20.65 0 0 0
30/06/2021
21.22
 100 20.65 21.22 21.22 0 0 0
29/06/2021
20.65
 800 21.22 21.22 20.65 0 0 0
28/06/2021
21.22
 6,100 21.22 21.22 20.65 0 0 0
25/06/2021
21.22
 1,200 21.05 21.22 20.70 0 0 0
24/06/2021
21.05
 3,300 21.10 21.10 20.65 0 0 0
23/06/2021
21.10
 1,610 21.56 22.08 20.70 0 0 0
22/06/2021
21.56
 200 21.79 21.79 21.56 0 0 0
21/06/2021
21.79
 3,400 21.79 21.85 20.65 0 0 0
18/06/2021
21.79
 220 21.79 21.79 21.79 0 0 0
17/06/2021
21.79
 700 20.93 22.37 20.07 0 0 0
16/06/2021
20.93
 1,530 20.93 21.79 20.93 0 0 0
15/06/2021
20.93
 1,340 20.82 20.93 20.93 0 0 0
14/06/2021
20.82
 1,385 20.93 20.93 20.07 0 0 0
11/06/2021
20.93
 800 20.65 20.93 20.59 0 0 0
10/06/2021
20.65
 1,000 20.42 20.65 20.65 0 0 0
09/06/2021
20.42
 700 20.53 20.65 19.50 0 0 0
08/06/2021
20.53
 6,100 20.07 20.53 19.50 0 0 0
07/06/2021
20.07
 5,800 20.36 20.36 20.07 0 0 0
04/06/2021
20.36
 1,100 20.36 20.36 20.36 0 0 0
03/06/2021
20.36
 200 19.73 20.36 19.73 0 0 0
02/06/2021
19.73
 3,400 20.82 20.93 19.50 0 0 0
01/06/2021
20.82
 1,200 20.76 20.93 19.96 0 0 0
31/05/2021
20.76
 3,838 20.82 20.82 20.07 0 0 0
28/05/2021
20.82
 3,000 20.65 20.93 20.65 0 0 0
27/05/2021
20.65
 3,300 20.93 20.93 20.65 0 0 0
26/05/2021
20.93
 800 20.65 20.93 20.93 0 0 0
25/05/2021
20.65
 2,300 20.30 20.65 20.65 0 0 0
24/05/2021
20.30
 23,000 20.53 20.53 20.07 0 0 0
21/05/2021
20.53
 700 20.65 20.65 20.13 0 0 0
20/05/2021
20.65
 800 20.76 21.22 20.65 0 0 0
19/05/2021
20.76
 800 21.22 21.22 20.76 0 0 0
18/05/2021
21.22
 500 21.22 21.22 21.22 0 0 0
17/05/2021
21.22
 3,800 21.51 21.79 21.22 0 0 0
14/05/2021
21.51
 2,400 21.74 21.79 21.51 0 0 0
13/05/2021
21.74
 200 21.79 21.79 21.74 0 0 0
12/05/2021
21.79
 2,500 21.74 21.79 21.68 0 0 0
11/05/2021
21.74
 4,200 21.96 21.96 21.28 0 0 0
10/05/2021
21.96
 0 22.37 21.96 21.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |