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)
07/12/2020
20.99
 12,500 20.99 21.10 20.93 0 0 0
04/12/2020
20.99
 4,369 21.16 21.16 20.99 0 0 0
03/12/2020
21.16
 2,500 20.93 21.16 21.16 0 0 0
02/12/2020
20.93
 1,800 21.16 21.16 20.93 0 0 0
01/12/2020
21.16
 84,508 20.87 21.45 20.65 0 0 0
30/11/2020
20.87
 6,800 20.87 20.87 20.76 0 0 0
27/11/2020
20.87
 6,800 20.93 21.05 20.76 0 0 0
26/11/2020
20.93
 5,200 20.93 21.22 20.65 0 0 0
25/11/2020
20.93
 3,500 21.16 21.16 20.82 0 0 0
24/11/2020
21.16
 4,300 21.10 21.16 21.05 0 0 0
23/11/2020
21.10
 3,000 21.22 21.22 20.76 0 0 0
20/11/2020
21.22
 5,200 21.22 21.45 20.65 0 0 0
19/11/2020
21.22
 2,000 21.33 21.33 20.76 0 0 0
18/11/2020
21.33
 3,928 21.68 21.68 20.70 0 0 0
17/11/2020
21.68
 2,900 21.68 21.68 20.53 0 0 0
16/11/2020
21.68
 1,038 21.56 21.68 20.82 0 0 0
13/11/2020
21.56
 886 21.22 21.68 20.76 0 0 0
12/11/2020
21.22
 10,700 21.16 21.45 21.22 0 0 0
11/11/2020
21.16
 2,806 21.16 21.51 21.16 0 0 0
10/11/2020
21.16
 7,700 21.22 21.22 21.16 0 0 0
09/11/2020
21.22
 1,300 21.45 21.56 20.93 0 0 0
06/11/2020
21.45
 2,200 21.22 21.56 20.99 0 0 0
05/11/2020
21.22
 7,828 21.56 21.56 21.22 0 0 0
04/11/2020
21.56
 250 21.51 21.56 21.51 0 0 0
03/11/2020
21.51
 304 21.51 21.51 21.51 0 0 0
02/11/2020
21.51
 2,100 21.28 21.74 21.28 0 0 0
30/10/2020
21.28
 3,500 21.56 21.74 21.22 0 0 0
29/10/2020
21.56
 2,800 21.51 21.56 21.28 0 0 0
28/10/2020
21.51
 7,090 21.33 21.51 21.22 0 0 0
27/10/2020
21.33
 3,900 21.45 21.68 21.22 0 0 0
26/10/2020
21.45
 5,100 21.45 21.56 21.33 0 0 0
23/10/2020
21.45
 6,506 21.45 21.68 21.28 0 0 0
22/10/2020
21.45
 5,400 21.28 21.45 20.19 0 0 0
21/10/2020
21.28
 4,800 21.68 21.68 20.93 0 0 0
20/10/2020
21.68
 3,800 21.51 21.68 21.28 0 0 0
19/10/2020
21.51
 3,200 21.79 21.79 21.51 0 0 0
16/10/2020
21.79
 4,904 22.02 22.02 21.56 0 0 0
15/10/2020
22.02
 5,523 21.79 22.02 18.52 0 0 0
14/10/2020
21.79
 4,300 22.02 22.02 21.56 0 0 0
13/10/2020
22.02
 1,200 21.79 22.08 21.28 0 0 0
12/10/2020
21.79
 2,400 22.37 22.37 21.51 0 0 0
09/10/2020
22.37
 400 22.37 22.37 21.74 0 0 0
08/10/2020
22.37
 200 21.85 22.37 21.74 0 0 0
07/10/2020
21.85
 1,000 22.02 22.37 21.85 0 0 0
06/10/2020
22.02
 1,800 21.85 22.08 22.02 0 0 0
05/10/2020
21.85
 1,400 21.91 21.91 21.33 0 0 0
02/10/2020
21.91
 7,900 21.91 21.91 21.79 0 0 0
01/10/2020
21.91
 2,600 21.74 21.91 21.85 0 0 0
30/09/2020
21.74
 400 21.96 21.96 21.62 0 0 0
29/09/2020
21.96
 1,400 22.08 22.08 21.62 0 0 0
28/09/2020
22.08
 1,000 21.96 22.08 21.51 0 0 0
25/09/2020
21.96
 4,300 22.02 22.48 21.56 0 0 0
24/09/2020
22.02
 700 22.08 22.08 21.56 0 0 0
23/09/2020
22.08
 1,900 21.22 22.08 18.35 0 0 0
22/09/2020
21.22
 1,200 21.56 21.56 21.22 0 0 0
21/09/2020
21.56
 3,400 21.39 21.62 20.93 0 0 0
18/09/2020
21.39
 600 21.68 21.68 21.33 0 0 0
17/09/2020
21.68
 2,100 21.28 21.68 21.28 0 0 0
16/09/2020
21.28
 2,800 21.62 22.31 21.28 0 0 0
15/09/2020
21.62
 6,300 21.62 21.62 21.22 0 0 0
14/09/2020
21.62
 2,000 21.51 21.62 21.51 0 0 0
11/09/2020
21.51
 5,000 22.65 22.65 18.98 0 0 0
10/09/2020
22.65
 1,400 22.60 22.65 22.14 0 0 0
09/09/2020
22.60
 200 22.60 22.60 22.14 0 0 0
08/09/2020
22.60
 2,050 22.37 22.94 22.08 0 0 0
07/09/2020
22.37
 7,000 22.14 22.48 21.96 0 0 0
04/09/2020
22.14
 2,640 22.65 22.65 21.85 0 0 0
03/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/38 (Volume + 38%, Ratio=0.38)
03/09/2020
22.65
 4,100 22.44 22.94 22.25 0 0 0
01/09/2020
22.44
 4,600 22.32 22.61 22.03 0 0 0
31/08/2020
22.32
 6,100 21.61 22.44 18.70 0 0 0
28/08/2020
21.61
 3,102 21.36 21.61 21.36 0 0 0
27/08/2020
21.36
 1,750 21.07 21.36 21.11 0 0 0
26/08/2020
21.07
 4,701 20.99 21.11 20.99 0 0 0
25/08/2020
20.99
 1,700 20.78 20.99 20.78 0 0 0
24/08/2020
20.78
 1,741 21.11 21.11 20.40 0 0 0
21/08/2020
21.11
 2,520 21.28 21.57 21.11 0 0 0
20/08/2020
21.28
 800 20.99 21.28 20.86 0 0 0
19/08/2020
20.99
 3,620 20.36 21.07 17.45 0 0 0
18/08/2020
20.36
 4,700 19.99 20.78 20.36 0 0 0
17/08/2020
19.99
 1,800 19.95 20.16 19.53 0 0 0
14/08/2020
19.95
 1,400 20.07 20.16 19.95 0 0 0
13/08/2020
20.07
 2,800 19.95 20.16 19.95 0 0 0
12/08/2020
19.95
 100 19.66 19.95 16.79 0 0 0
11/08/2020
19.66
 2,300 19.53 19.95 19.66 0 0 0
10/08/2020
19.53
 1,100 19.32 19.74 19.49 0 0 0
07/08/2020
19.32
 2,900 19.32 19.32 18.33 0 0 0
06/08/2020
19.32
 330 18.78 19.32 19.28 0 0 0
05/08/2020
18.78
 2,800 18.99 19.28 18.74 0 0 0
04/08/2020
18.99
 1,000 19.03 19.12 18.70 0 0 0
03/08/2020
19.03
 700 18.91 19.12 18.70 0 0 0
31/07/2020
18.91
 1,900 18.87 18.91 18.70 0 0 0
30/07/2020
18.87
 2,800 18.83 18.87 18.33 0 0 0
29/07/2020
18.83
 2,900 18.91 18.91 18.62 0 0 0
28/07/2020
18.91
 1,800 18.70 18.91 18.29 0 0 0
27/07/2020
18.70
 6,200 18.74 18.91 17.87 0 0 0
24/07/2020
18.74
 2,100 19.03 19.12 18.74 0 0 0
23/07/2020
19.03
 685 19.12 19.12 18.70 0 0 0
22/07/2020
19.12
 3,200 18.70 19.12 18.58 0 0 0
21/07/2020
18.70
 950 18.49 18.70 18.49 0 0 0
20/07/2020
18.49
 2,700 18.29 18.70 17.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |