CTCP Môi trường đô thị Quảng Ngãi (mqn)

20
0.50
(2.56%)
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
(2026-04-06) 		1.50 8.33% 24,500 0 0
18
20.30
20
2 tháng
(2026-03-05) 		0.60 3.17% 41,600 0 0
17
20.30
20
3 tháng
(2026-02-03) 		1 5.41% 48,000 0 0
17
20.30
20
6 tháng
(2025-11-05) 		1.90 10.80% 147,400 0 0
16.90
20.30
20
12 tháng
(2025-05-09) 		2.06 11.84% 267,000 0 0
16.90
20.30
20
24 tháng
(2024-05-14) 		4.38 29% 588,744 0 0
14.19
22.05
20
36 tháng
(2023-05-22) 		5.75 41.80% 869,907 0 0
10.52
22.05
20
60 tháng
(2021-05-31) 		-1.26 -6.07% 2,129,330 0 0
10.50
22.65
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2022
14.38
 1,000 15.57 15.57 14.38 0 0 0
30/11/2022
15.57
 0 15.63 15.57 15.63 0 0 0
29/11/2022
15.63
 42,700 15.63 15.63 14.38 0 0 0
28/11/2022
15.63
 118,000 14.38 15.63 14.38 0 0 0
25/11/2022
14.38
 0 14.38 14.38 14.38 0 0 0
24/11/2022
14.38
 0 14.38 14.38 14.38 0 0 0
23/11/2022
14.38
 0 14.38 14.38 14.38 0 0 0
22/11/2022
14.38
 0 14.38 14.38 14.38 0 0 0
21/11/2022
14.38
 500 14.38 14.38 14.38 0 0 0
18/11/2022
14.38
 3,421 13.75 14.38 14.38 0 0 0
17/11/2022
13.75
 300 13.13 13.75 13.75 0 0 0
16/11/2022
13.13
 100 13.75 13.75 13.13 0 0 0
15/11/2022
13.75
 384 15.00 15.00 13.75 0 0 0
14/11/2022
15.00
 200 16.88 16.88 15.00 0 0 0
11/11/2022
16.88
 13,834 15.31 16.88 15.31 0 0 0
10/11/2022
15.31
 9,300 15.31 15.31 15.31 0 0 0
09/11/2022
15.31
 500 17.25 17.25 15.31 0 0 0
08/11/2022
17.25
 0 17.25 17.25 17.25 0 0 0
07/11/2022
17.25
 0 17.25 17.25 17.25 0 0 0
04/11/2022
17.25
 0 17.25 17.25 17.25 0 0 0
03/11/2022
17.25
 100 15.00 17.25 17.25 0 0 0
02/11/2022
15.00
 500 17.50 17.50 15.00 0 0 0
01/11/2022
17.50
 100 14.88 17.50 17.50 0 0 0
31/10/2022
14.88
 904 17.50 17.50 14.88 0 0 0
28/10/2022
17.50
 0 17.50 17.50 17.50 0 0 0
27/10/2022
17.50
 0 17.50 17.50 17.50 0 0 0
26/10/2022
17.50
 0 17.50 17.50 17.50 0 0 0
25/10/2022
17.50
 0 17.50 17.50 17.50 0 0 0
24/10/2022
17.50
 0 17.50 17.50 17.50 0 0 0
21/10/2022
17.50
 0 17.50 17.50 17.50 0 0 0
20/10/2022
17.50
 100 19.94 19.94 17.50 0 0 0
19/10/2022
19.94
 0 19.94 19.94 19.94 0 0 0
18/10/2022
19.94
 29 19.94 19.94 19.94 0 0 0
17/10/2022
19.94
 0 19.94 19.94 19.94 0 0 0
14/10/2022
19.94
 0 19.94 19.94 19.94 0 0 0
13/10/2022
19.94
 100 17.94 19.94 19.94 0 0 0
12/10/2022
17.94
 0 17.94 17.94 17.94 0 0 0
11/10/2022
17.94
 0 17.94 17.94 17.94 0 0 0
10/10/2022
17.94
 0 17.94 17.94 17.94 0 0 0
07/10/2022
17.94
 0 17.94 17.94 17.94 0 0 0
06/10/2022
17.94
 0 17.94 17.94 17.94 0 0 0
05/10/2022
17.94
 0 17.94 17.94 17.94 0 0 0
04/10/2022
17.94
 101 15.63 17.94 17.94 0 0 0
03/10/2022
15.63
 41,200 18.07 18.07 15.63 0 0 0
30/09/2022
18.07
 100 15.94 18.07 18.07 0 0 0
29/09/2022
15.94
 0 15.94 15.94 15.94 0 0 0
28/09/2022
15.94
 5 15.94 15.94 15.94 0 0 0
27/09/2022
15.94
 100 15.94 15.94 15.94 0 0 0
26/09/2022
15.94
 1,500 18.50 18.50 15.94 0 0 0
23/09/2022
18.50
 100 16.25 18.50 18.50 0 0 0
22/09/2022
16.25
 35 16.25 16.25 16.25 0 0 0
21/09/2022
16.25
 900 16.25 16.25 16.25 0 0 0
20/09/2022
16.25
 1,142 15.13 16.25 15.13 0 0 0
19/09/2022
15.13
 0 15.13 15.13 15.13 0 0 0
16/09/2022
15.13
 219 15.00 15.13 15.13 0 0 0
15/09/2022
15.00
 101 15.00 15.00 15.00 0 0 0
14/09/2022
15.00
 458 15.63 15.63 15.00 0 0 0
13/09/2022
15.63
 1,303 15.00 15.63 15.63 0 0 0
12/09/2022
15.00
 468 16.88 16.88 15.00 0 0 0
09/09/2022
16.88
 1 16.44 16.88 16.44 0 0 0
08/09/2022
16.44
 0 16.44 16.44 16.44 0 0 0
07/09/2022
16.44
 0 16.44 16.44 16.44 0 0 0
06/09/2022
16.44
 0 16.88 16.44 16.44 0 0 0
05/09/2022
16.88
 4,000 16.88 16.88 16.25 0 0 0
31/08/2022
16.88
 1,000 18.69 18.69 16.88 0 0 0
30/08/2022
18.69
 1,510 16.25 18.69 16.25 0 0 0
29/08/2022
16.25
 1,300 16.25 16.25 16.13 0 0 0
26/08/2022
16.25
 0 16.25 16.25 16.25 0 0 0
25/08/2022
16.25
 3,400 16.25 16.25 16.25 0 0 0
24/08/2022
16.25
 0 16.19 16.25 16.25 0 0 0
23/08/2022
16.19
 400 16.25 16.25 16.19 0 0 0
22/08/2022
16.25
 0 16.25 16.25 16.25 0 0 0
19/08/2022
16.25
 101 16.44 16.44 16.25 0 0 0
18/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
18/08/2022
16.44
 0 16.46 16.44 16.44 0 0 0
17/08/2022
16.46
 0 16.46 16.46 16.46 0 0 0
16/08/2022
16.46
 0 16.46 16.46 16.46 0 0 0
15/08/2022
16.46
 0 16.46 16.46 16.46 0 0 0
12/08/2022
16.46
 76 16.46 16.46 16.46 0 0 0
11/08/2022
16.46
 0 16.46 16.46 16.46 0 0 0
10/08/2022
16.46
 600 14.34 16.46 16.46 0 0 0
09/08/2022
14.34
 2,000 16.06 16.06 14.34 0 0 0
08/08/2022
16.06
 1,700 15.71 16.06 16.06 0 0 0
05/08/2022
15.71
 0 15.66 15.71 15.71 0 0 0
04/08/2022
15.66
 2,000 15.60 15.77 15.66 0 0 0
03/08/2022
15.60
 0 15.60 15.60 15.60 0 0 0
02/08/2022
15.60
 0 15.60 15.60 15.60 0 0 0
01/08/2022
15.60
 1,100 18.35 18.35 15.60 0 0 0
29/07/2022
18.35
 0 18.35 18.35 18.35 0 0 0
28/07/2022
18.35
 100 16.00 18.35 18.35 0 0 0
27/07/2022
16.00
 0 16.00 16.00 16.00 0 0 0
26/07/2022
16.00
 0 16.06 16.00 16.00 0 0 0
25/07/2022
16.06
 1,200 17.78 17.78 15.20 0 0 0
22/07/2022
17.78
 40 17.78 17.78 17.78 0 0 0
21/07/2022
17.78
 100 20.65 20.65 17.78 0 0 0
20/07/2022
20.65
 0 20.65 20.65 20.65 0 0 0
19/07/2022
20.65
 100 20.36 20.65 20.65 0 0 0
18/07/2022
20.36
 800 17.72 20.36 19.50 0 0 0
15/07/2022
17.72
 0 18.29 17.72 17.72 0 0 0
14/07/2022
18.29
 433 17.66 18.29 15.94 0 0 0
13/07/2022
17.66
 400 15.83 17.66 15.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |