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)
03/05/2024
16.11
 2 16.46 16.46 16.46 0 0 0
02/05/2024
16.11
 4,300 16.46 16.46 16.11 0 0 0
26/04/2024
16.46
 0 16.46 16.46 16.46 0 0 0
25/04/2024
15.26
 2,300 16.60 16.60 15.26 0 0 0
24/04/2024
16.88
 0 16.88 16.88 16.88 0 0 0
23/04/2024
16.88
 0 16.88 16.88 16.88 0 0 0
22/04/2024
16.88
 0 16.88 16.88 16.88 0 0 0
19/04/2024
16.88
 0 16.88 16.88 16.88 0 0 0
17/04/2024
16.88
 100 16.88 16.88 16.88 0 0 0
16/04/2024
16.39
 100 16.39 16.39 16.39 0 0 0
15/04/2024
15.68
 3,855 17.24 17.24 15.68 0 0 0
12/04/2024
16.32
 2,415 17.59 17.59 16.18 0 0 0
11/04/2024
15.89
 2,238 15.89 15.89 15.89 0 0 0
10/04/2024
16.25
 1,300 16.67 16.67 16.25 0 0 0
09/04/2024
16.60
 545 16.88 16.88 16.60 0 0 0
08/04/2024
15.68
 20,800 16.95 17.24 15.33 0 0 0
05/04/2024
17.24
 778 17.31 17.31 17.24 0 0 0
04/04/2024
15.89
 9,600 15.61 17.66 15.61 0 0 0
03/04/2024
17.66
 9,714 16.60 17.66 16.53 0 0 0
02/04/2024
16.25
 28,584 15.33 18.93 15.26 0 0 0
01/04/2024
17.66
 7,115 18.37 18.37 17.31 0 0 0
29/03/2024
19.07
 300 19.07 19.07 19.07 0 0 0
28/03/2024
19.07
 400 21.83 21.83 18.72 0 0 0
27/03/2024
19.43
 18,600 18.37 19.43 18.37 0 0 0
26/03/2024
19.00
 230 19.00 19.00 19.00 0 0 0
25/03/2024
19.00
 9,989 17.31 19.00 17.31 0 0 0
22/03/2024
16.53
 10,214 16.39 16.53 16.39 0 0 0
21/03/2024
14.62
 3,660 12.93 14.62 12.93 0 0 0
20/03/2024
12.71
 0 12.71 12.71 12.71 0 0 0
19/03/2024
12.71
 152 12.71 12.71 12.71 0 0 0
18/03/2024
12.64
 0 12.64 12.64 12.64 0 0 0
15/03/2024
12.57
 1,400 12.71 12.71 12.57 0 0 0
14/03/2024
12.71
 800 12.71 12.71 12.71 0 0 0
13/03/2024
13.07
 741 12.71 13.07 12.71 0 0 0
12/03/2024
12.22
 100 12.22 12.22 12.22 0 0 0
11/03/2024
12.71
 338 12.71 12.71 12.71 0 0 0
08/03/2024
12.71
 200 12.71 12.71 12.71 0 0 0
07/03/2024
13.21
 24,501 12.36 13.21 12.36 0 0 0
06/03/2024
13.70
 100 13.70 13.70 13.70 0 0 0
05/03/2024
12.36
 511 13.63 13.63 12.01 0 0 0
04/03/2024
12.36
 27,400 12.43 12.43 12.36 0 0 0
01/03/2024
12.29
 0 12.29 12.29 12.29 0 0 0
29/02/2024
12.29
 120 12.29 12.29 12.29 0 0 0
28/02/2024
12.15
 1 12.15 12.15 12.15 0 0 0
27/02/2024
12.15
 100 12.15 12.15 12.15 0 0 0
26/02/2024
13.99
 250 13.99 13.99 13.99 0 0 0
23/02/2024
16.95
 613 13.21 16.95 13.21 0 0 0
22/02/2024
15.47
 100 15.47 15.47 15.47 0 0 0
21/02/2024
13.70
 76 13.70 13.70 13.70 0 0 0
20/02/2024
13.70
 126 13.70 13.70 13.70 0 0 0
19/02/2024
13.00
 100 13.00 13.00 13.00 0 0 0
16/02/2024
12.71
 14 12.71 12.71 12.71 0 0 0
15/02/2024
12.71
 800 12.71 12.71 12.71 0 0 0
07/02/2024
12.08
 622 12.08 12.08 12.08 0 0 0
06/02/2024
10.52
 100 10.52 10.52 10.52 0 0 0
05/02/2024
12.36
 98 12.36 12.36 12.36 0 0 0
02/02/2024
12.36
 400 12.36 12.36 12.36 0 0 0
01/02/2024
12.15
 0 12.15 12.15 12.15 0 0 0
31/01/2024
12.15
 0 12.15 12.15 12.15 0 0 0
30/01/2024
12.15
 0 12.15 12.15 12.15 0 0 0
29/01/2024
12.15
 0 12.15 12.15 12.15 0 0 0
26/01/2024
12.15
 0 12.15 12.15 12.15 0 0 0
25/01/2024
12.15
 0 12.15 12.15 12.15 0 0 0
24/01/2024
12.15
 100 12.15 12.15 12.15 0 0 0
23/01/2024
13.84
 0 13.84 13.84 13.84 0 0 0
22/01/2024
13.84
 0 13.84 13.84 13.84 0 0 0
19/01/2024
13.84
 0 13.84 13.84 13.84 0 0 0
18/01/2024
13.84
 126 13.84 13.84 13.84 0 0 0
17/01/2024
13.14
 0 13.14 13.14 13.14 0 0 0
16/01/2024
12.79
 305 12.79 13.92 12.79 0 0 0
15/01/2024
12.71
 0 12.71 12.71 12.71 0 0 0
12/01/2024
12.71
 300 12.71 12.71 12.71 0 0 0
11/01/2024
12.71
 31 12.71 12.71 12.71 0 0 0
10/01/2024
12.71
 300 12.71 12.71 12.71 0 0 0
09/01/2024
12.71
 0 12.71 12.71 12.71 0 0 0
08/01/2024
12.71
 200 12.71 12.71 12.71 0 0 0
05/01/2024
13.56
 200 12.71 13.56 12.71 0 0 0
04/01/2024
13.63
 0 13.63 13.63 13.63 0 0 0
03/01/2024
13.63
 0 13.63 13.63 13.63 0 0 0
02/01/2024
15.19
 200 12.08 15.19 12.08 0 0 0
29/12/2023
14.13
 100 13.21 14.13 14.13 0 0 0
28/12/2023
13.21
 600 12.86 13.21 13.21 0 0 0
26/12/2023
12.86
 500 12.71 14.76 12.86 0 0 0
25/12/2023
12.71
 6,200 14.41 16.46 12.71 0 0 0
22/12/2023
14.41
 200 16.88 16.88 14.41 0 0 0
20/12/2023
16.88
 100 17.24 17.24 16.88 0 0 0
19/12/2023
17.24
 100 16.74 17.24 17.24 0 0 0
14/12/2023
16.74
 100 16.95 16.95 16.74 0 0 0
08/12/2023
16.95
 100 15.47 16.95 16.95 0 0 0
06/12/2023
15.47
 900 16.18 16.18 13.77 0 0 0
05/12/2023
16.18
 100 13.92 16.18 16.18 0 0 0
04/12/2023
13.92
 200 13.35 15.33 13.92 0 0 0
01/12/2023
13.35
 400 13.35 13.35 13.35 0 0 0
30/11/2023
13.35
 200 12.01 13.35 13.35 0 0 0
29/11/2023
12.01
 1,600 12.43 12.43 12.01 0 0 0
28/11/2023
12.43
 1,900 13.70 13.70 12.29 0 0 0
27/11/2023
13.70
 2,100 13.92 13.92 12.01 0 0 0
23/11/2023
13.92
 1,100 16.32 16.32 13.92 0 0 0
22/11/2023
16.32
 100 15.19 16.32 16.32 0 0 0
20/11/2023
15.19
 100 14.83 15.19 15.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |