CTCP Môi trường đô thị Quảng Ngãi (mqn)

19.20
-0.50
(-2.54%)
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
(2026-05-20) 		-0.30 -1.50% 45,400 0 0
19.10
23
19.20
2 tháng
(2026-04-20) 		-0.60 -2.96% 70,500 0 0
19.10
23
19.20
3 tháng
(2026-03-23) 		1.80 10.06% 95,500 0 0
17.50
23
19.20
6 tháng
(2025-12-22) 		1.90 10.67% 149,200 0 0
17
23
19.20
12 tháng
(2025-06-24) 		1.92 10.81% 309,600 0 0
16.90
23
19.20
24 tháng
(2024-07-01) 		4.51 29.72% 612,205 0 0
14.19
23
19.20
36 tháng
(2023-07-05) 		5.95 43.25% 911,713 0 0
10.52
23
19.20
60 tháng
(2021-07-15) 		-0.77 -3.78% 2,133,276 0 0
10.50
23
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |