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
(2025-11-04) 		0.30 1.70% 26,400 0 0
17.20
20
17.90
2 tháng
(2025-10-06) 		0 0% 33,800 0 0
17.10
20
17.90
3 tháng
(2025-09-05) 		-0.60 -3.24% 53,000 0 0
17.10
20
17.90
6 tháng
(2025-06-09) 		0.55 3.17% 133,300 0 0
17.09
20.20
17.90
12 tháng
(2024-12-09) 		0.46 2.66% 337,631 0 0
14.19
22.05
17.90
24 tháng
(2023-12-19) 		0.66 3.86% 691,713 0 0
10.52
22.05
17.90
36 tháng
(2022-12-20) 		3.52 24.50% 784,872 0 0
10.50
22.05
17.90
60 tháng
(2020-12-30) 		-2.75 -13.30% 2,313,063 0 0
10.50
25.81
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
18.38
 7,700 18.46 18.46 18.38 0 0 0
14/07/2025
18.46
 0 18.46 18.46 18.46 0 0 0
11/07/2025
18.46
 600 18.46 18.46 18.46 0 0 0
10/07/2025
18.55
 3,700 18.63 18.63 18.46 0 0 0
09/07/2025
18.63
 0 18.63 18.63 18.63 0 0 0
08/07/2025
18.63
 0 18.63 18.63 18.63 0 0 0
07/07/2025
18.63
 0 18.63 18.63 18.63 0 0 0
04/07/2025
18.63
 1,000 18.63 18.63 18.63 0 0 0
03/07/2025
18.63
 0 18.63 18.63 18.63 0 0 0
02/07/2025
18.63
 1,000 18.55 18.63 18.55 0 0 0
01/07/2025
17.95
 100 17.95 17.95 17.95 0 0 0
30/06/2025
17.09
 100 17.09 17.09 17.09 0 0 0
27/06/2025
18.03
 100 18.03 18.03 18.03 0 0 0
26/06/2025
18.21
 4,200 17.69 18.21 17.69 0 0 0
25/06/2025
17.69
 0 17.69 17.69 17.69 0 0 0
24/06/2025
17.78
 3,200 17.52 17.78 17.35 0 0 0
23/06/2025
17.86
 0 17.86 17.86 17.86 0 0 0
20/06/2025
17.86
 0 17.86 17.86 17.86 0 0 0
19/06/2025
17.86
 100 17.86 17.86 17.86 0 0 0
18/06/2025
18.12
 0 18.12 18.12 18.12 0 0 0
17/06/2025
18.12
 100 18.12 18.12 18.12 0 0 0
16/06/2025
17.35
 0 17.35 17.35 17.35 0 0 0
13/06/2025
17.35
 0 17.35 17.35 17.35 0 0 0
12/06/2025
17.35
 0 17.35 17.35 17.35 0 0 0
11/06/2025
17.35
 0 17.35 17.35 17.35 0 0 0
10/06/2025
17.35
 2,900 17.26 17.35 17.26 0 0 0
09/06/2025
17.35
 1,000 17.35 17.35 17.35 0 0 0
06/06/2025
17.44
 0 17.44 17.44 17.44 0 0 0
05/06/2025
17.44
 0 17.44 17.44 17.44 0 0 0
04/06/2025
17.61
 300 17.35 17.61 17.35 0 0 0
03/06/2025
17.61
 1,900 17.26 17.61 17.26 0 0 0
02/06/2025
17.26
 0 17.26 17.26 17.26 0 0 0
30/05/2025
17.26
 300 17.26 17.26 17.26 0 0 0
29/05/2025
17.69
 100 17.69 17.69 17.69 0 0 0
28/05/2025
17.69
 500 17.69 17.69 17.69 0 0 0
27/05/2025
17.95
 600 17.18 17.95 17.18 0 0 0
26/05/2025
17.61
 300 17.61 17.61 17.61 0 0 0
23/05/2025
17.61
 0 17.61 17.61 17.61 0 0 0
22/05/2025
17.61
 0 17.61 17.61 17.61 0 0 0
21/05/2025
17.52
 2,400 17.61 17.61 17.52 0 0 0
20/05/2025
18.03
 0 18.03 18.03 18.03 0 0 0
19/05/2025
18.03
 0 18.03 18.03 18.03 0 0 0
16/05/2025
18.03
 0 18.03 18.03 18.03 0 0 0
15/05/2025
17.86
 800 18.38 18.38 17.86 0 0 0
14/05/2025
17.78
 300 17.86 17.86 17.78 0 0 0
13/05/2025
17.78
 1,300 17.78 17.78 17.78 0 0 0
12/05/2025
17.09
 3,800 17.52 17.52 17.09 0 0 0
09/05/2025
17.44
 0 17.44 17.44 17.44 0 0 0
08/05/2025
17.52
 6,100 17.44 17.52 17.44 0 0 0
07/05/2025
17.09
 0 17.09 17.09 17.09 0 0 0
06/05/2025
17.09
 0 17.09 17.09 17.09 0 0 0
05/05/2025
17.09
 3,100 17.09 17.09 17.09 0 0 0
29/04/2025
17.09
 300 17.09 17.09 17.09 0 0 0
28/04/2025
17.09
 200 17.09 17.09 17.09 0 0 0
25/04/2025
16.67
 100 16.67 16.67 16.67 0 0 0
24/04/2025
17.09
 600 17.09 17.09 17.09 0 0 0
23/04/2025
17.09
 800 17.09 17.09 17.09 0 0 0
22/04/2025
17.01
 1,400 17.09 17.09 17.01 0 0 0
21/04/2025
17.09
 3,100 17.18 17.52 17.09 0 0 0
18/04/2025
17.09
 2,000 17.09 17.09 17.09 0 0 0
17/04/2025
17.52
 300 17.52 17.52 17.52 0 0 0
16/04/2025
17.52
 1,700 17.52 17.52 17.52 0 0 0
15/04/2025
17.52
 700 17.52 17.52 17.52 0 0 0
14/04/2025
17.69
 100 17.69 17.69 17.69 0 0 0
11/04/2025
17.86
 0 17.86 17.86 17.86 0 0 0
10/04/2025
17.09
 1,300 17.95 17.95 17.09 0 0 0
09/04/2025
17.52
 1,000 17.52 17.52 17.52 0 0 0
08/04/2025
17.09
 2,400 16.67 17.52 16.67 0 0 0
04/04/2025
16.67
 5,200 17.09 17.09 16.24 0 0 0
03/04/2025
17.52
 4,100 18.38 18.38 17.52 0 0 0
02/04/2025
18.80
 0 18.80 18.80 18.80 0 0 0
01/04/2025
18.80
 100 18.80 18.80 18.80 0 0 0
31/03/2025
18.72
 5,200 18.38 18.72 18.38 0 0 0
28/03/2025
18.80
 0 18.80 18.80 18.80 0 0 0
27/03/2025
18.80
 0 18.80 18.80 18.80 0 0 0
26/03/2025
18.80
 0 18.80 18.80 18.80 0 0 0
25/03/2025
18.80
 0 18.80 18.80 18.80 0 0 0
24/03/2025
18.80
 600 18.63 18.80 18.63 0 0 0
21/03/2025
18.29
 1,300 18.89 18.89 18.29 0 0 0
20/03/2025
19.23
 300 18.89 19.23 18.89 0 0 0
19/03/2025
18.72
 1,900 18.55 18.72 18.38 0 0 0
18/03/2025
19.74
 14,800 17.95 20.60 17.95 0 0 0
17/03/2025
17.95
 200 17.95 17.95 17.95 0 0 0
14/03/2025
17.95
 400 17.95 17.95 17.95 0 0 0
13/03/2025
17.95
 10,100 18.12 18.12 17.78 0 0 0
12/03/2025
18.12
 3,400 18.12 18.12 18.12 0 0 0
11/03/2025
18.38
 0 18.38 18.38 18.38 0 0 0
10/03/2025
18.03
 10,800 18.38 18.80 18.03 0 0 0
07/03/2025
18.80
 800 17.26 18.80 17.26 0 0 0
06/03/2025
16.75
 29,200 17.01 17.18 16.75 0 0 0
05/03/2025
19.66
 100 19.66 19.66 19.66 0 0 0
04/03/2025
19.23
 7,400 18.89 19.23 17.78 0 0 0
03/03/2025
18.80
 2,200 20.51 20.51 18.80 0 0 0
28/02/2025
18.38
 500 19.40 19.49 18.38 0 0 0
27/02/2025
19.15
 3,500 16.58 19.15 16.58 0 0 0
26/02/2025
18.55
 2,000 18.80 18.80 18.55 0 0 0
25/02/2025
21.79
 200 21.79 21.79 21.79 0 0 0
24/02/2025
18.80
 400 20.94 21.37 18.80 0 0 0
21/02/2025
18.63
 900 18.63 18.63 18.63 0 0 0
20/02/2025
22.05
 9,000 20.43 22.05 20.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |