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% 27,900 0 0
17
18
17.50
2 tháng
(2025-11-28) 		0 0% 71,500 0 0
16.90
18
17.50
3 tháng
(2025-10-29) 		-0.10 -0.57% 96,200 0 0
16.90
20
17.50
6 tháng
(2025-07-31) 		-0.45 -2.50% 168,800 0 0
16.90
20.20
17.50
12 tháng
(2025-02-03) 		-1.30 -6.93% 379,438 0 0
16.67
22.05
17.50
24 tháng
(2024-02-07) 		5.42 44.88% 750,653 0 0
12.08
22.05
17.50
36 tháng
(2023-02-13) 		3.12 21.72% 851,549 0 0
10.50
22.05
17.50
60 tháng
(2021-02-22) 		-6.01 -25.57% 2,265,049 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)
07/09/2020
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
17/07/2020
18.29
 300 18.29 18.29 18.29 0 0 0
16/07/2020
18.29
 2,400 18.29 18.33 18.29 0 0 0
15/07/2020
18.29
 900 18.29 18.49 18.29 0 0 0
14/07/2020
18.29
 300 18.16 18.29 18.29 0 0 0
13/07/2020
18.16
 2,700 18.08 18.29 18.16 0 0 0
10/07/2020
18.08
 100 18.29 18.29 18.08 0 0 0
09/07/2020
18.29
 100 17.91 18.29 18.29 0 0 0
08/07/2020
17.91
 1,000 18.33 18.37 17.91 0 0 0
07/07/2020
18.33
 3,305 18.37 18.49 18.08 0 0 0
06/07/2020
18.37
 300 18.37 18.49 18.37 0 0 0
03/07/2020
18.37
 100 18.45 18.45 18.37 0 0 0
02/07/2020
18.45
 400 18.29 18.49 17.91 0 0 0
01/07/2020
18.29
 400 18.33 18.49 18.29 0 0 0
30/06/2020
18.33
 2,600 18.20 18.49 18.33 0 0 0
29/06/2020
18.20
 1,330 18.37 18.41 18.20 0 0 0
26/06/2020
18.37
 5,100 18.08 18.37 18.08 0 0 0
25/06/2020
18.08
 1,327 17.95 18.08 17.87 0 0 0
24/06/2020
17.95
 400 17.95 17.95 17.91 0 0 0
23/06/2020
17.95
 417 17.87 17.95 17.87 0 0 0
22/06/2020
17.87
 3,400 17.87 17.87 17.87 0 0 0
19/06/2020
17.87
 200 17.79 17.87 17.87 0 0 0
18/06/2020
17.79
 178 17.95 17.95 17.79 0 0 0
17/06/2020
17.95
 200 17.50 17.95 17.91 0 0 0
16/06/2020
17.50
 0 17.45 17.50 17.50 0 0 0
15/06/2020
17.45
 2,900 17.66 17.66 17.45 0 0 0
12/06/2020
17.66
 1,700 17.66 17.70 17.45 0 0 0
11/06/2020
17.66
 3,600 17.87 17.87 17.45 0 0 0
10/06/2020
17.87
 2,703 17.91 17.91 17.45 0 0 0
09/06/2020
17.91
 1,150 17.45 17.95 16.66 0 0 0
08/06/2020
17.45
 750 17.41 17.45 17.45 0 0 0
05/06/2020
17.41
 100 17.66 17.66 17.41 0 0 0
04/06/2020
17.66
 200 17.45 17.66 17.29 0 0 0
03/06/2020
17.45
 3,000 17.45 17.45 17.45 0 0 0
02/06/2020
17.45
 2,200 17.45 17.66 17.37 0 0 0
01/06/2020
17.45
 1,000 17.50 17.50 17.45 0 0 0
29/05/2020
17.50
 2,030 17.37 17.50 17.08 0 0 0
28/05/2020
17.37
 0 17.62 17.37 17.37 0 0 0
27/05/2020
17.62
 400 17.62 17.62 17.08 0 0 0
26/05/2020
17.62
 400 17.66 17.66 17.45 0 0 0
25/05/2020
17.66
 900 17.54 17.66 17.25 0 0 0
22/05/2020
17.54
 500 17.66 17.66 17.54 0 0 0
21/05/2020
17.66
 200 17.58 17.87 17.66 0 0 0
20/05/2020
17.58
 30 17.66 17.66 17.58 0 0 0
19/05/2020
17.66
 217 17.62 17.66 17.45 0 0 0
18/05/2020
17.62
 1,200 17.54 17.62 17.54 0 0 0
15/05/2020
17.54
 1,000 17.54 17.54 17.54 0 0 0
14/05/2020
17.54
 200 17.50 17.54 17.54 0 0 0
13/05/2020
17.50
 2,100 17.50 17.66 17.50 0 0 0
12/05/2020
17.50
 1,200 17.45 17.50 17.29 0 0 0
11/05/2020
17.45
 11,100 17.33 17.54 16.87 0 0 0
08/05/2020
17.33
 0 17.33 17.33 17.33 0 0 0
07/05/2020
17.33
 0 17.54 17.33 17.54 0 0 0
06/05/2020
17.54
 700 17.45 17.54 17.08 0 0 0
05/05/2020
17.45
 100 17.04 17.45 17.45 0 0 0
04/05/2020
17.04
 0 17.04 17.04 17.04 0 0 0
29/04/2020
17.04
 1,800 17.04 17.04 17.00 0 0 0
28/04/2020
17.04
 1,200 16.96 17.04 17.00 0 0 0
27/04/2020
16.96
 1,200 17.08 17.41 16.87 0 0 0
24/04/2020
17.08
 612 16.96 17.45 17.08 0 0 0
23/04/2020
16.96
 700 16.87 17.04 16.66 0 0 0
22/04/2020
16.87
 1,000 16.87 16.87 16.87 0 0 0
21/04/2020
16.87
 1,100 16.75 16.87 16.83 0 0 0
20/04/2020
16.75
 700 17.37 17.37 16.75 0 0 0
17/04/2020
17.37
 3,600 17.04 17.37 16.83 0 0 0
16/04/2020
17.04
 4,812 17.04 17.04 16.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |