CTCP Môi trường đô thị Quảng Ngãi (mqn)

17.50
0
(0%)
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
(2025-12-29) 		0.30 1.74% 28,000 0 0
17
18
17.50
2 tháng
(2025-12-01) 		0.30 1.74% 71,600 0 0
16.90
18
17.50
3 tháng
(2025-10-30) 		-0.50 -2.78% 96,300 0 0
16.90
20
17.50
6 tháng
(2025-08-01) 		-0.45 -2.50% 168,900 0 0
16.90
20.20
17.50
12 tháng
(2025-02-03) 		-1.30 -6.93% 379,538 0 0
16.67
22.05
17.50
24 tháng
(2024-02-15) 		4.79 37.64% 750,131 0 0
12.15
22.05
17.50
36 tháng
(2023-02-13) 		3.12 21.72% 851,649 0 0
10.50
22.05
17.50
60 tháng
(2021-02-23) 		-5.90 -25.21% 2,262,749 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)
17/11/2021
22.65
 4,588 21.79 22.65 21.79 0 0 0
16/11/2021
21.79
 29,335 22.25 24.95 21.74 0 0 0
15/11/2021
22.25
 5,200 21.22 22.25 21.33 0 0 0
12/11/2021
21.22
 4,280 21.79 21.79 20.93 0 0 0
11/11/2021
21.79
 6,100 21.79 22.25 21.79 0 0 0
10/11/2021
21.79
 1,150 22.19 22.19 21.74 0 0 0
09/11/2021
22.19
 10,300 20.65 22.25 21.68 0 0 0
08/11/2021
20.65
 4,100 21.85 21.85 20.65 0 0 0
05/11/2021
21.85
 100 20.47 21.85 21.85 0 0 0
04/11/2021
20.47
 0 20.47 20.47 20.47 0 0 0
03/11/2021
20.47
 1,500 20.53 20.53 20.47 0 0 0
02/11/2021
20.53
 2,900 20.53 20.53 20.07 0 0 0
01/11/2021
20.53
 0 20.93 20.53 20.53 0 0 0
29/10/2021
20.93
 18,000 20.07 20.93 20.07 0 0 0
28/10/2021
20.07
 3,000 20.07 20.07 20.07 0 0 0
27/10/2021
20.07
 700 20.36 20.53 20.07 0 0 0
26/10/2021
20.36
 23,400 20.07 20.36 19.79 0 0 0
25/10/2021
20.07
 8,200 19.38 20.07 19.21 0 0 0
22/10/2021
19.38
 100 18.98 19.38 19.38 0 0 0
21/10/2021
18.98
 7,000 18.93 18.98 18.98 0 0 0
20/10/2021
18.93
 500 19.21 19.21 18.93 0 0 0
19/10/2021
19.21
 700 18.93 19.21 19.21 0 0 0
18/10/2021
18.93
 2,200 18.93 20.01 18.93 0 0 0
15/10/2021
18.93
 1,500 18.93 20.07 18.93 0 0 0
14/10/2021
18.93
 7,000 18.93 18.93 18.93 0 0 0
13/10/2021
18.93
 4,100 18.93 18.98 18.93 0 0 0
12/10/2021
18.93
 1,300 18.93 18.93 18.93 0 0 0
11/10/2021
18.93
 400 18.93 18.93 18.93 0 0 0
08/10/2021
18.93
 9,400 18.93 18.93 18.47 0 0 0
07/10/2021
18.93
 500 18.81 18.93 18.93 0 0 0
06/10/2021
18.81
 0 18.81 18.81 18.81 0 0 0
05/10/2021
18.81
 0 18.93 18.81 18.81 0 0 0
04/10/2021
18.93
 4,124 18.93 18.93 18.06 0 0 0
01/10/2021
18.93
 12,600 18.12 18.93 18.12 0 0 0
30/09/2021
18.12
 3,052 18.12 18.12 18.06 0 0 0
29/09/2021
18.12
 2,500 18.06 18.12 18.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |