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)
24/06/2024
14.90
 100 14.90 14.90 14.90 0 0 0
21/06/2024
15.26
 1,200 14.48 15.26 14.48 0 0 0
20/06/2024
14.48
 0 14.48 14.48 14.48 0 0 0
19/06/2024
14.48
 100 14.48 14.48 14.48 0 0 0
18/06/2024
15.54
 0 15.54 15.54 15.54 0 0 0
17/06/2024
15.54
 300 15.54 15.54 15.54 0 0 0
14/06/2024
15.61
 0 15.61 15.61 15.61 0 0 0
13/06/2024
15.61
 0 15.61 15.61 15.61 0 0 0
12/06/2024
15.61
 0 15.61 15.61 15.61 0 0 0
11/06/2024
15.54
 1,100 15.68 15.68 15.54 0 0 0
10/06/2024
16.74
 13,100 15.61 16.74 15.61 0 0 0
07/06/2024
18.29
 100 18.29 18.29 18.29 0 0 0
06/06/2024
16.18
 101 16.18 16.18 16.18 0 0 0
05/06/2024
15.19
 3,600 15.40 15.40 15.19 0 0 0
04/06/2024
14.55
 0 14.55 14.55 14.55 0 0 0
03/06/2024
14.76
 2,100 14.48 14.76 14.48 0 0 0
31/05/2024
14.83
 1,200 14.97 15.54 14.83 0 0 0
30/05/2024
15.05
 0 15.05 15.05 15.05 0 0 0
29/05/2024
15.19
 9 15.05 15.05 15.05 0 0 0
28/05/2024
15.19
 2,065 14.83 15.19 14.83 0 0 0
27/05/2024
15.75
 100 15.75 15.75 15.75 0 0 0
24/05/2024
14.83
 5,820 14.83 14.83 14.83 0 0 0
23/05/2024
15.61
 0 15.61 15.61 15.61 0 0 0
22/05/2024
15.54
 500 15.75 15.75 15.54 0 0 0
21/05/2024
15.19
 153 15.19 15.19 15.19 0 0 0
20/05/2024
14.48
 2,009 14.83 14.83 14.48 0 0 0
17/05/2024
14.90
 500 15.12 15.12 14.90 0 0 0
16/05/2024
16.11
 100 16.11 16.11 16.11 0 0 0
15/05/2024
15.54
 500 15.54 15.54 15.54 0 0 0
14/05/2024
15.12
 900 15.19 15.19 15.12 0 0 0
13/05/2024
15.12
 600 15.12 15.12 15.12 0 0 0
10/05/2024
14.90
 4,700 15.33 15.33 14.90 0 0 0
09/05/2024
15.26
 205 15.26 15.26 15.26 0 0 0
08/05/2024
14.90
 100 14.90 14.90 14.90 0 0 0
07/05/2024
16.46
 3,300 16.46 16.46 16.46 0 0 0
06/05/2024
16.46
 8,700 16.46 16.46 16.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |