CTCP Môi trường đô thị Quảng Ngãi (mqn)

21.30
2.70
(14.52%)
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
(2026-07-06) 		-1.40 -7.78% 7,700 0 0
16.60
20
18.60
2 tháng
(2026-06-04) 		-3.10 -15.74% 47,400 0 0
16.60
20.20
18.60
3 tháng
(2026-05-05) 		-2.60 -13.54% 81,300 0 0
16.60
23
18.60
6 tháng
(2026-02-04) 		-2.40 -12.63% 130,600 0 0
16.60
23
18.60
12 tháng
(2025-08-08) 		-0.84 -4.79% 302,000 0 0
16.60
23
18.60
24 tháng
(2024-08-13) 		-1.18 -6.62% 596,516 0 0
14.19
23
18.60
36 tháng
(2023-08-21) 		1.41 9.31% 919,813 0 0
10.52
23
18.60
60 tháng
(2021-08-30) 		-1.18 -6.63% 1,971,659 0 0
10.50
23
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |