CTCP Môi trường đô thị Quảng Ngãi (mqn)

21.30
2.70
(14.52%)
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
(2026-07-06) 		-1.40 -7.78% 7,700 0 0
16.60
20
18.60
2 tháng
(2026-06-04) 		-3.10 -15.74% 47,400 0 0
16.60
20.20
18.60
3 tháng
(2026-05-05) 		-2.60 -13.54% 81,300 0 0
16.60
23
18.60
6 tháng
(2026-02-04) 		-2.40 -12.63% 130,600 0 0
16.60
23
18.60
12 tháng
(2025-08-08) 		-0.84 -4.79% 302,000 0 0
16.60
23
18.60
24 tháng
(2024-08-13) 		-1.18 -6.62% 596,516 0 0
14.19
23
18.60
36 tháng
(2023-08-21) 		1.41 9.31% 919,813 0 0
10.52
23
18.60
60 tháng
(2021-08-30) 		-1.18 -6.63% 1,971,659 0 0
10.50
23
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2021
24.14
 1,700 23.86 24.14 23.97 0 0 0
09/03/2021
23.86
 500 23.80 24.26 23.86 0 0 0
08/03/2021
23.80
 1,700 23.57 23.80 23.74 0 0 0
05/03/2021
23.57
 4,215 23.51 24.09 23.57 0 0 0
04/03/2021
23.51
 2,330 23.51 23.51 23.51 0 0 0
03/03/2021
23.51
 3,000 23.51 23.51 23.51 0 0 0
02/03/2021
23.51
 4,500 23.68 23.80 23.51 0 0 0
01/03/2021
23.68
 3,900 23.51 23.80 23.51 0 0 0
26/02/2021
23.51
 2,530 23.80 23.80 23.23 0 0 0
25/02/2021
23.80
 6,100 23.46 23.80 23.51 0 0 0
24/02/2021
23.46
 4,900 23.40 23.51 23.23 0 0 0
23/02/2021
23.40
 4,020 23.51 23.68 23.23 0 0 0
22/02/2021
23.51
 2,400 22.94 23.80 23.51 0 0 0
19/02/2021
22.94
 1,000 22.94 22.94 22.94 0 0 0
18/02/2021
22.94
 1,350 22.08 22.94 22.08 0 0 0
17/02/2021
22.08
 1,900 21.79 22.08 21.79 0 0 0
09/02/2021
21.79
 2,500 21.51 21.79 21.22 0 0 0
08/02/2021
21.51
 300 21.79 21.79 21.51 0 0 0
05/02/2021
21.79
 4,944 21.22 21.79 21.22 0 0 0
04/02/2021
21.22
 2,000 21.79 21.79 21.22 0 0 0
03/02/2021
21.79
 9,500 20.93 21.79 21.39 0 0 0
02/02/2021
20.93
 100 20.65 20.93 20.93 0 0 0
01/02/2021
20.65
 900 21.22 21.22 20.65 0 0 0
29/01/2021
21.22
 7,200 20.07 21.22 20.65 0 0 0
28/01/2021
20.07
 3,000 21.22 21.22 19.50 0 0 0
27/01/2021
21.22
 1,633 21.51 21.51 21.22 0 0 0
26/01/2021
21.51
 3,000 21.79 21.79 21.22 0 0 0
25/01/2021
21.79
 4,700 21.51 21.79 21.51 0 0 0
22/01/2021
21.51
 8,400 21.79 21.79 21.51 0 0 0
21/01/2021
21.79
 4,000 21.51 21.79 21.79 0 0 0
20/01/2021
21.51
 4,010 21.22 21.51 21.22 0 0 0
19/01/2021
21.22
 8,901 21.79 21.79 21.22 0 0 0
18/01/2021
21.79
 3,027 21.51 21.79 21.51 0 0 0
15/01/2021
21.51
 233 21.79 21.79 21.51 0 0 0
14/01/2021
21.79
 1,000 21.79 21.79 21.79 0 0 0
13/01/2021
21.79
 4,594 21.51 21.79 21.22 0 0 0
12/01/2021
21.51
 308 21.51 21.51 21.51 0 0 0
11/01/2021
21.51
 6,000 20.93 21.51 20.93 0 0 0
08/01/2021
20.93
 8,600 20.65 20.99 20.87 0 0 0
07/01/2021
20.65
 300 20.76 20.76 20.65 0 0 0
06/01/2021
20.76
 2,500 20.93 20.93 20.65 0 0 0
05/01/2021
20.93
 4,400 20.65 20.93 20.65 0 0 0
04/01/2021
20.65
 8,900 20.99 21.22 20.65 0 0 0
31/12/2020
20.99
 2,800 20.65 20.99 20.65 0 0 0
30/12/2020
20.65
 5,114 20.65 20.93 20.65 0 0 0
29/12/2020
20.65
 3,200 20.65 20.65 20.65 0 0 0
28/12/2020
20.65
 10,100 20.65 20.65 20.65 0 0 0
25/12/2020
20.65
 12,500 20.93 20.93 20.65 0 0 0
24/12/2020
20.93
 1,500 20.93 21.22 20.65 0 0 0
23/12/2020
20.93
 10,800 20.93 21.05 20.65 0 0 0
22/12/2020
20.93
 6,010 21.28 21.28 20.65 0 0 0
21/12/2020
21.28
 10,300 21.10 21.39 21.10 0 0 0
18/12/2020
21.10
 800 20.65 21.22 21.10 0 0 0
17/12/2020
20.65
 7,800 21.22 21.22 20.65 0 0 0
16/12/2020
21.22
 8,160 20.70 21.22 20.65 0 0 0
15/12/2020
20.70
 4,700 20.65 20.93 20.65 0 0 0
14/12/2020
20.65
 12,100 20.93 20.93 20.65 0 0 0
11/12/2020
20.93
 412 20.87 20.93 20.36 0 0 0
10/12/2020
20.87
 12,400 20.93 21.10 20.65 0 0 0
09/12/2020
20.93
 900 21.10 21.10 20.70 0 0 0
08/12/2020
21.10
 14,616 20.99 21.10 17.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |