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)
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
24/02/2020
16.21
 4,900 16.54 16.54 15.50 0 0 0
21/02/2020
16.54
 400 16.91 16.91 15.50 0 0 0
20/02/2020
16.91
 1,200 16.83 17.00 15.54 0 0 0
19/02/2020
16.83
 1,800 16.21 16.96 15.46 0 0 0
18/02/2020
16.21
 4,900 15.09 16.33 15.29 0 0 0
17/02/2020
15.09
 1,200 16.87 16.87 15.04 0 0 0
14/02/2020
16.87
 1,800 15.17 16.87 16.87 0 0 0
13/02/2020
15.17
 1,700 15.13 15.25 15.17 0 0 0
12/02/2020
15.13
 1,250 16.54 17.66 15.13 0 0 0
11/02/2020
16.54
 2,800 17.45 17.45 15.04 0 0 0
10/02/2020
17.45
 1,607 16.37 17.45 17.45 0 0 0
07/02/2020
16.37
 1,464 16.37 16.62 14.79 0 0 0
06/02/2020
16.37
 46 15.79 16.37 16.37 0 0 0
05/02/2020
15.79
 1,427 16.04 16.54 15.79 0 0 0
04/02/2020
16.04
 6,638 14.79 16.08 14.59 0 0 0
03/02/2020
14.79
 3,510 14.84 14.84 13.84 0 0 0
31/01/2020
14.84
 3,227 14.54 14.92 14.59 0 0 0
30/01/2020
14.54
 1,810 14.54 15.42 14.34 0 0 0
22/01/2020
14.54
 3,300 14.54 14.92 13.92 0 0 0
21/01/2020
14.54
 3,500 14.34 15.33 14.17 0 0 0
20/01/2020
14.34
 1,600 14.46 15.42 14.13 0 0 0
17/01/2020
14.46
 6,400 14.54 14.54 13.80 0 0 0
16/01/2020
14.54
 3,975 14.34 15.58 13.76 0 0 0
15/01/2020
14.34
 3,500 14.13 14.34 13.88 0 0 0
14/01/2020
14.13
 1,253 13.71 14.30 13.51 0 0 0
13/01/2020
13.71
 900 13.92 14.13 13.71 0 0 0
10/01/2020
13.92
 1,400 13.88 13.92 13.46 0 0 0
09/01/2020
13.88
 200 13.92 13.92 13.88 0 0 0
08/01/2020
13.92
 3,900 13.92 13.92 13.46 0 0 0
07/01/2020
13.92
 4,700 13.88 13.96 13.38 0 0 0
06/01/2020
13.88
 700 13.71 13.88 13.71 0 0 0
03/01/2020
13.71
 5,600 13.92 13.92 13.34 0 0 0
02/01/2020
13.92
 4,200 13.71 14.34 13.34 0 0 0
31/12/2019
13.71
 1,400 13.67 13.71 13.42 0 0 0
30/12/2019
13.67
 5,200 13.51 13.67 13.30 0 0 0
27/12/2019
13.51
 3,500 13.38 13.51 13.30 0 0 0
26/12/2019
13.38
 1,100 13.51 13.51 13.34 0 0 0
25/12/2019
13.51
 3,100 13.51 13.51 13.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |