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)
19/02/2025
19.40
 14,000 17.95 19.40 17.95 0 0 0
18/02/2025
17.95
 500 16.67 17.95 16.67 0 0 0
17/02/2025
17.69
 200 17.69 17.69 17.69 0 0 0
14/02/2025
17.78
 100 17.78 17.78 17.78 0 0 0
13/02/2025
18.80
 1,200 17.95 18.80 16.50 0 0 0
12/02/2025
17.95
 200 17.95 17.95 17.95 0 0 0
11/02/2025
17.86
 1,700 17.95 18.80 17.86 0 0 0
10/02/2025
16.92
 900 16.92 16.92 16.92 0 0 0
07/02/2025
16.92
 0 16.92 16.92 16.92 0 0 0
06/02/2025
17.86
 1,622 18.21 18.21 16.24 0 0 0
05/02/2025
17.95
 900 18.63 18.63 17.95 0 0 0
04/02/2025
18.72
 2,216 18.97 18.97 18.72 0 0 0
03/02/2025
18.80
 1,100 16.58 18.80 16.58 0 0 0
24/01/2025
16.58
 1,100 16.50 16.58 16.50 0 0 0
23/01/2025
19.40
 100 19.40 19.40 19.40 0 0 0
22/01/2025
17.86
 0 17.86 17.86 17.86 0 0 0
21/01/2025
17.86
 100 17.86 17.86 17.86 0 0 0
20/01/2025
15.98
 600 15.98 15.98 15.98 0 0 0
17/01/2025
17.95
 0 17.95 17.95 17.95 0 0 0
16/01/2025
17.95
 200 17.86 17.95 17.86 0 0 0
15/01/2025
16.41
 3,510 15.73 17.44 15.73 0 0 0
14/01/2025
16.41
 1,100 16.41 16.41 16.41 0 0 0
13/01/2025
16.41
 300 16.41 16.41 16.41 0 0 0
10/01/2025
16.41
 0 16.41 16.41 16.41 0 0 0
09/01/2025
16.32
 4,418 15.98 18.55 15.38 0 0 0
08/01/2025
16.84
 1,700 15.90 16.84 15.90 0 0 0
07/01/2025
16.32
 0 16.32 16.32 16.32 0 0 0
06/01/2025
16.24
 400 16.24 16.50 16.24 0 0 0
03/01/2025
16.84
 102 16.84 16.84 16.84 0 0 0
02/01/2025
16.24
 0 16.24 16.24 16.24 0 0 0
31/12/2024
15.13
 3,300 16.67 17.09 15.13 0 0 0
30/12/2024
16.67
 2,558 16.67 16.67 16.67 0 0 0
27/12/2024
19.57
 100 19.57 19.57 19.57 0 0 0
26/12/2024
17.52
 1,200 18.21 18.21 17.52 0 0 0
25/12/2024
15.98
 3,401 16.15 16.24 15.98 0 0 0
24/12/2024
14.19
 2,057 14.19 14.19 14.19 0 0 0
23/12/2024
16.24
 846 16.24 16.24 16.24 0 0 0
20/12/2024
16.92
 1 16.92 16.92 16.92 0 0 0
19/12/2024
16.92
 100 16.92 16.92 16.92 0 0 0
18/12/2024
16.07
 100 16.07 16.07 16.07 0 0 0
17/12/2024
17.44
 0 17.44 17.44 17.44 0 0 0
16/12/2024
17.44
 0 17.44 17.44 17.44 0 0 0
13/12/2024
17.44
 0 17.44 17.44 17.44 0 0 0
12/12/2024
17.44
 0 17.44 17.44 17.44 0 0 0
11/12/2024
17.44
 0 17.44 17.44 17.44 0 0 0
10/12/2024
17.44
 0 17.44 17.44 17.44 0 0 0
09/12/2024
17.44
 0 17.44 17.44 17.44 0 0 0
06/12/2024
17.44
 0 17.44 17.44 17.44 0 0 0
05/12/2024
17.01
 0 17.01 17.01 17.01 0 0 0
04/12/2024
16.15
 1 16.15 16.15 16.15 0 0 0
03/12/2024
17.18
 1,600 15.98 17.18 15.98 0 0 0
02/12/2024
16.67
 30 16.67 16.67 16.67 0 0 0
29/11/2024
16.67
 1,448 16.75 16.75 16.67 0 0 0
28/11/2024
19.57
 130 19.57 19.57 19.57 0 0 0
27/11/2024
18.72
 0 18.72 18.72 18.72 0 0 0
26/11/2024
18.72
 100 18.72 18.72 18.72 0 0 0
25/11/2024
16.32
 1,073 16.32 16.32 16.32 0 0 0
22/11/2024
16.67
 5,700 16.24 16.67 16.24 0 0 0
21/11/2024
16.92
 122 16.92 16.92 16.92 0 0 0
20/11/2024
16.67
 3,500 16.50 16.67 16.24 0 0 0
19/11/2024
17.09
 2,774 16.67 17.09 16.24 0 0 0
18/11/2024
16.84
 0 16.84 16.84 16.84 0 0 0
15/11/2024
16.84
 3,847 16.92 17.09 16.75 0 0 0
14/11/2024
19.66
 100 19.66 19.66 19.66 0 0 0
13/11/2024
17.18
 44 17.09 17.09 17.09 0 0 0
12/11/2024
17.18
 1,222 17.09 17.18 16.92 0 0 0
11/11/2024
17.35
 0 17.35 17.35 17.35 0 0 0
08/11/2024
17.35
 0 17.35 17.35 17.35 0 0 0
07/11/2024
17.35
 65 17.35 17.35 17.35 0 0 0
06/11/2024
17.35
 0 17.35 17.35 17.35 0 0 0
05/11/2024
17.35
 0 17.35 17.35 17.35 0 0 0
04/11/2024
17.35
 101 17.35 17.35 17.35 0 0 0
01/11/2024
17.35
 6,200 17.35 17.35 17.26 0 0 0
31/10/2024
17.35
 401 17.35 17.35 17.35 0 0 0
30/10/2024
17.35
 0 17.35 17.35 17.35 0 0 0
29/10/2024
17.35
 0 17.35 17.35 17.35 0 0 0
28/10/2024
17.18
 200 17.52 17.52 17.18 0 0 0
25/10/2024
17.09
 20 17.09 17.09 17.09 0 0 0
24/10/2024
17.09
 402 17.01 17.09 17.01 0 0 0
23/10/2024
17.09
 100 17.09 17.09 17.09 0 0 0
22/10/2024
16.24
 1,620 16.50 17.09 16.24 0 0 0
21/10/2024
17.09
 0 17.09 17.09 17.09 0 0 0
18/10/2024
17.09
 900 17.09 17.09 17.09 0 0 0
17/10/2024
17.09
 100 17.09 17.09 17.09 0 0 0
16/10/2024
17.09
 900 16.92 17.09 16.92 0 0 0
15/10/2024
17.09
 700 16.75 17.44 16.75 0 0 0
14/10/2024
17.09
 462 16.75 17.52 16.75 0 0 0
11/10/2024
16.67
 3,005 16.92 16.92 15.81 0 0 0
10/10/2024
17.09
 690 16.75 17.09 16.75 0 0 0
09/10/2024
16.50
 106 16.50 16.50 16.50 0 0 0
08/10/2024
17.61
 300 17.61 17.61 17.61 0 0 0
07/10/2024
17.52
 1,200 17.09 17.52 17.09 0 0 0
04/10/2024
19.57
 0 19.57 19.57 19.57 0 0 0
03/10/2024
19.57
 100 19.57 19.57 19.57 0 0 0
02/10/2024
17.52
 500 17.52 17.52 17.09 0 0 0
01/10/2024
16.58
 1,700 17.09 17.52 16.41 0 0 0
30/09/2024
17.95
 601 16.75 17.95 16.41 0 0 0
27/09/2024
17.95
 100 17.95 17.95 17.95 0 0 0
26/09/2024
17.09
 900 16.24 17.09 16.24 0 0 0
25/09/2024
19.66
 800 16.24 19.66 16.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |