CTCP Môi trường đô thị Quảng Ngãi (mqn)

17.50
0
(0%)
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
(2025-12-29) 		0.30 1.74% 27,900 0 0
17
18
17.50
2 tháng
(2025-11-28) 		0 0% 71,500 0 0
16.90
18
17.50
3 tháng
(2025-10-29) 		-0.10 -0.57% 96,200 0 0
16.90
20
17.50
6 tháng
(2025-07-31) 		-0.45 -2.50% 168,800 0 0
16.90
20.20
17.50
12 tháng
(2025-02-03) 		-1.30 -6.93% 379,438 0 0
16.67
22.05
17.50
24 tháng
(2024-02-07) 		5.42 44.88% 750,653 0 0
12.08
22.05
17.50
36 tháng
(2023-02-13) 		3.12 21.72% 851,549 0 0
10.50
22.05
17.50
60 tháng
(2021-02-22) 		-6.01 -25.57% 2,265,049 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)
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
24/09/2024
18.80
 100 18.80 18.80 18.80 0 0 0
23/09/2024
17.95
 0 17.95 17.95 17.95 0 0 0
20/09/2024
17.95
 0 17.95 17.95 17.95 0 0 0
19/09/2024
17.95
 0 17.95 17.95 17.95 0 0 0
18/09/2024
17.95
 700 17.95 17.95 17.95 0 0 0
17/09/2024
17.95
 300 17.95 17.95 17.95 0 0 0
16/09/2024
17.95
 200 15.90 17.95 15.90 0 0 0
13/09/2024
17.52
 0 17.52 17.52 17.52 0 0 0
12/09/2024
17.52
 300 17.52 17.52 17.52 0 0 0
11/09/2024
17.86
 700 17.09 17.86 17.09 0 0 0
10/09/2024
17.86
 101 17.86 17.86 17.86 0 0 0
09/09/2024
15.47
 1,020 15.64 15.64 15.47 0 0 0
06/09/2024
17.95
 1,000 17.95 17.95 17.95 0 0 0
05/09/2024
17.95
 0 17.95 17.95 17.95 0 0 0
04/09/2024
17.95
 900 17.95 17.95 17.95 0 0 0
30/08/2024
17.95
 700 17.95 17.95 17.95 0 0 0
29/08/2024
17.95
 200 17.95 17.95 17.95 0 0 0
28/08/2024
17.44
 1,600 17.09 17.52 17.09 0 0 0
27/08/2024
17.09
 1,000 17.09 17.09 17.09 0 0 0
26/08/2024
19.57
 0 19.57 19.57 19.57 0 0 0
23/08/2024
19.57
 0 19.57 19.57 19.57 0 0 0
22/08/2024
19.57
 100 19.57 19.57 19.57 0 0 0
21/08/2024
17.95
 600 17.95 17.95 17.95 0 0 0
20/08/2024
17.61
 100 17.61 17.61 17.61 0 0 0
19/08/2024
17.52
 400 15.64 17.61 15.64 0 0 0
16/08/2024
17.78
 0 17.78 17.78 17.78 0 0 0
15/08/2024
17.78
 0 17.78 17.78 17.78 0 0 0
14/08/2024
17.78
 300 17.78 17.78 17.78 0 0 0
13/08/2024
17.78
 100 17.78 17.78 17.78 0 0 0
12/08/2024
17.86
 100 17.86 17.86 17.86 0 0 0
09/08/2024
17.52
 0 17.52 17.52 17.52 0 0 0
08/08/2024
17.52
 1,500 17.61 17.61 17.52 0 0 0
07/08/2024
17.52
 601 17.52 17.52 17.52 0 0 0
06/08/2024
17.52
 700 17.86 17.86 17.52 0 0 0
05/08/2024
17.86
 201 17.52 17.86 17.52 0 0 0
02/08/2024
17.86
 400 17.95 17.95 17.52 0 0 0
01/08/2024
17.95
 800 17.61 17.95 17.52 0 0 0
31/07/2024
17.52
 2,250 17.86 17.86 17.52 0 0 0
30/07/2024
17.52
 200 17.44 17.52 17.44 0 0 0
29/07/2024
17.44
 1,241 17.52 17.52 17.44 0 0 0
26/07/2024
17.44
 1,120 17.69 17.69 17.35 0 0 0
25/07/2024
18.63
 3,202 17.09 19.23 16.67 0 0 0
24/07/2024
19.49
 100 19.49 19.49 19.49 0 0 0
23/07/2024
19.66
 600 18.80 19.66 18.80 0 0 0
22/07/2024
19.66
 300 19.66 19.66 19.66 0 0 0
19/07/2024
17.95
 600 18.80 19.06 17.95 0 0 0
18/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/21 (Volume + 21%, Ratio=0.21)
18/07/2024
19.23
 416 19.66 19.66 19.23 0 0 0
17/07/2024
18.72
 600 18.79 18.79 18.72 0 0 0
16/07/2024
18.86
 3,508 18.93 18.93 18.37 0 0 0
15/07/2024
17.66
 1,130 18.65 18.72 17.66 0 0 0
12/07/2024
16.32
 1,004 16.32 16.32 16.32 0 0 0
11/07/2024
17.80
 2,024 17.80 17.80 17.80 0 0 0
10/07/2024
17.87
 200 18.01 18.01 17.87 0 0 0
09/07/2024
15.75
 11,020 16.60 16.60 15.75 0 0 0
08/07/2024
15.89
 120 15.89 15.89 15.89 0 0 0
05/07/2024
15.61
 2,900 15.89 15.89 15.61 0 0 0
04/07/2024
15.89
 0 15.89 15.89 15.89 0 0 0
03/07/2024
15.89
 200 15.89 15.89 15.89 0 0 0
02/07/2024
15.54
 2,800 15.54 15.54 15.54 0 0 0
01/07/2024
15.19
 52 15.19 15.19 15.19 0 0 0
28/06/2024
15.19
 1 15.19 15.19 15.19 0 0 0
27/06/2024
15.19
 0 15.19 15.19 15.19 0 0 0
26/06/2024
15.19
 100 15.19 15.19 15.19 0 0 0
25/06/2024
14.90
 81 14.90 14.90 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |