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)
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
15/04/2020
17.04
 200 16.66 17.04 17.04 0 0 0
14/04/2020
16.66
 1,366 16.66 16.66 16.50 0 0 0
13/04/2020
16.66
 3,000 16.83 16.83 16.62 0 0 0
10/04/2020
16.83
 800 16.62 16.83 15.87 0 0 0
09/04/2020
16.62
 3,600 16.62 16.62 16.17 0 0 0
08/04/2020
16.62
 2,100 16.21 16.62 16.04 0 0 0
07/04/2020
16.21
 2,478 16.42 17.58 16.04 0 0 0
06/04/2020
16.42
 600 16.62 16.62 16.04 0 0 0
03/04/2020
16.62
 200 15.79 16.62 16.62 0 0 0
01/04/2020
15.79
 5,200 15.38 16.54 14.92 0 0 0
31/03/2020
15.38
 900 16.42 16.42 15.21 0 0 0
30/03/2020
16.42
 900 15.92 16.42 15.21 0 0 0
27/03/2020
15.92
 600 16.46 16.46 15.92 0 0 0
26/03/2020
16.46
 304 16.04 16.46 15.79 0 0 0
25/03/2020
16.04
 811 16.42 16.42 16.04 0 0 0
24/03/2020
16.42
 1,600 15.29 16.42 15.67 0 0 0
23/03/2020
15.29
 1,010 15.67 16.00 15.21 0 0 0
20/03/2020
15.67
 2,000 15.63 16.33 15.42 0 0 0
19/03/2020
15.63
 1,900 15.46 16.58 15.29 0 0 0
18/03/2020
15.46
 4,739 15.25 16.00 15.17 0 0 0
17/03/2020
15.25
 3,800 15.46 15.75 15.25 0 0 0
16/03/2020
15.46
 2,400 15.71 15.71 13.42 0 0 0
13/03/2020
15.71
 1,300 15.33 16.37 15.09 0 0 0
12/03/2020
15.33
 4,100 15.63 15.63 15.13 0 0 0
11/03/2020
15.63
 5,700 15.58 16.79 15.50 0 0 0
10/03/2020
15.58
 2,600 15.38 17.00 15.04 0 0 0
09/03/2020
15.38
 5,600 16.21 16.21 15.29 0 0 0
06/03/2020
16.21
 600 16.62 16.62 15.58 0 0 0
05/03/2020
16.62
 3,400 15.83 17.33 15.75 0 0 0
04/03/2020
15.83
 5,800 15.71 17.79 15.83 0 0 0
03/03/2020
15.71
 1,600 15.58 16.66 15.71 0 0 0
02/03/2020
15.58
 4,200 15.42 16.96 14.63 0 0 0
28/02/2020
15.42
 6,900 15.42 15.75 15.09 0 0 0
27/02/2020
15.42
 1,000 16.21 16.21 15.42 0 0 0
26/02/2020
16.21
 4,200 15.87 17.37 13.80 0 0 0
25/02/2020
15.87
 3,400 16.21 16.21 15.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |