CTCP Môi trường đô thị Quảng Ngãi (mqn)

20.30
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
(2024-10-09) 		1 5.18% 15,700 0 0
19
20.30
20.30
2 tháng
(2024-09-09) 		2.20 12.15% 25,300 0 0
18.10
23
20.30
3 tháng
(2024-08-12) 		-0.60 -2.87% 32,400 0 0
18.10
23
20.30
6 tháng
(2024-05-13) 		2.61 14.78% 108,100 0 0
16.94
23
20.30
12 tháng
(2023-11-14) 		2.94 16.97% 339,500 0 0
12.31
23
20.30
24 tháng
(2022-11-21) 		3.48 20.68% 796,793 0 0
12.29
24.06
20.30
36 tháng
(2021-11-24) 		-5.20 -20.38% 1,066,977 0 0
12.29
25.50
20.30
60 tháng
(2019-12-05) 		4.69 30.06% 2,752,253 0 0
12.29
30.19
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
24.89
 10,300 24.69 25.03 24.69 0 0 0
18/12/2020
24.69
 800 24.16 24.83 24.69 0 0 0
17/12/2020
24.16
 7,800 24.83 24.83 24.16 0 0 0
16/12/2020
24.83
 8,160 24.22 24.83 24.16 0 0 0
15/12/2020
24.22
 4,700 24.16 24.49 24.16 0 0 0
14/12/2020
24.16
 12,100 24.49 24.49 24.16 0 0 0
11/12/2020
24.49
 412 24.42 24.49 23.82 0 0 0
10/12/2020
24.42
 12,400 24.49 24.69 24.16 0 0 0
09/12/2020
24.49
 900 24.69 24.69 24.22 0 0 0
08/12/2020
24.69
 14,616 24.56 24.69 21.00 0 0 0
07/12/2020
24.56
 12,500 24.56 24.69 24.49 0 0 0
04/12/2020
24.56
 4,369 24.76 24.76 24.56 0 0 0
03/12/2020
24.76
 2,500 24.49 24.76 24.76 0 0 0
02/12/2020
24.49
 1,800 24.76 24.76 24.49 0 0 0
01/12/2020
24.76
 84,508 24.42 25.09 24.16 0 0 0
30/11/2020
24.42
 6,800 24.42 24.42 24.29 0 0 0
27/11/2020
24.42
 6,800 24.49 24.62 24.29 0 0 0
26/11/2020
24.49
 5,200 24.49 24.83 24.16 0 0 0
25/11/2020
24.49
 3,500 24.76 24.76 24.36 0 0 0
24/11/2020
24.76
 4,300 24.69 24.76 24.62 0 0 0
23/11/2020
24.69
 3,000 24.83 24.83 24.29 0 0 0
20/11/2020
24.83
 5,200 24.83 25.09 24.16 0 0 0
19/11/2020
24.83
 2,000 24.96 24.96 24.29 0 0 0
18/11/2020
24.96
 3,928 25.36 25.36 24.22 0 0 0
17/11/2020
25.36
 2,900 25.36 25.36 24.02 0 0 0
16/11/2020
25.36
 1,038 25.23 25.36 24.36 0 0 0
13/11/2020
25.23
 886 24.83 25.36 24.29 0 0 0
12/11/2020
24.83
 10,700 24.76 25.09 24.83 0 0 0
11/11/2020
24.76
 2,806 24.76 25.16 24.76 0 0 0
10/11/2020
24.76
 7,700 24.83 24.83 24.76 0 0 0
09/11/2020
24.83
 1,300 25.09 25.23 24.49 0 0 0
06/11/2020
25.09
 2,200 24.83 25.23 24.56 0 0 0
05/11/2020
24.83
 7,828 25.23 25.23 24.83 0 0 0
04/11/2020
25.23
 250 25.16 25.23 25.16 0 0 0
03/11/2020
25.16
 304 25.16 25.16 25.16 0 0 0
02/11/2020
25.16
 2,100 24.89 25.43 24.89 0 0 0
30/10/2020
24.89
 3,500 25.23 25.43 24.83 0 0 0
29/10/2020
25.23
 2,800 25.16 25.23 24.89 0 0 0
28/10/2020
25.16
 7,090 24.96 25.16 24.83 0 0 0
27/10/2020
24.96
 3,900 25.09 25.36 24.83 0 0 0
26/10/2020
25.09
 5,100 25.09 25.23 24.96 0 0 0
23/10/2020
25.09
 6,506 25.09 25.36 24.89 0 0 0
22/10/2020
25.09
 5,400 24.89 25.09 23.62 0 0 0
21/10/2020
24.89
 4,800 25.36 25.36 24.49 0 0 0
20/10/2020
25.36
 3,800 25.16 25.36 24.89 0 0 0
19/10/2020
25.16
 3,200 25.50 25.50 25.16 0 0 0
16/10/2020
25.50
 4,904 25.77 25.77 25.23 0 0 0
15/10/2020
25.77
 5,523 25.50 25.77 21.67 0 0 0
14/10/2020
25.50
 4,300 25.77 25.77 25.23 0 0 0
13/10/2020
25.77
 1,200 25.50 25.83 24.89 0 0 0
12/10/2020
25.50
 2,400 26.17 26.17 25.16 0 0 0
09/10/2020
26.17
 400 26.17 26.17 25.43 0 0 0
08/10/2020
26.17
 200 25.56 26.17 25.43 0 0 0
07/10/2020
25.56
 1,000 25.77 26.17 25.56 0 0 0
06/10/2020
25.77
 1,800 25.56 25.83 25.77 0 0 0
05/10/2020
25.56
 1,400 25.63 25.63 24.96 0 0 0
02/10/2020
25.63
 7,900 25.63 25.63 25.50 0 0 0
01/10/2020
25.63
 2,600 25.43 25.63 25.56 0 0 0
30/09/2020
25.43
 400 25.70 25.70 25.30 0 0 0
29/09/2020
25.70
 1,400 25.83 25.83 25.30 0 0 0
28/09/2020
25.83
 1,000 25.70 25.83 25.16 0 0 0
25/09/2020
25.70
 4,300 25.77 26.30 25.23 0 0 0
24/09/2020
25.77
 700 25.83 25.83 25.23 0 0 0
23/09/2020
25.83
 1,900 24.83 25.83 21.47 0 0 0
22/09/2020
24.83
 1,200 25.23 25.23 24.83 0 0 0
21/09/2020
25.23
 3,400 25.03 25.30 24.49 0 0 0
18/09/2020
25.03
 600 25.36 25.36 24.96 0 0 0
17/09/2020
25.36
 2,100 24.89 25.36 24.89 0 0 0
16/09/2020
24.89
 2,800 25.30 26.10 24.89 0 0 0
15/09/2020
25.30
 6,300 25.30 25.30 24.83 0 0 0
14/09/2020
25.30
 2,000 25.16 25.30 25.16 0 0 0
11/09/2020
25.16
 5,000 26.50 26.50 22.21 0 0 0
10/09/2020
26.50
 1,400 26.44 26.50 25.90 0 0 0
09/09/2020
26.44
 200 26.44 26.44 25.90 0 0 0
08/09/2020
26.44
 2,050 26.17 26.84 25.83 0 0 0
07/09/2020
26.17
 7,000 25.90 26.30 25.70 0 0 0
04/09/2020
25.90
 2,640 26.50 26.50 25.56 0 0 0
03/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/38 (Volume + 38%, Ratio=0.38)
03/09/2020
26.50
 4,100 26.26 26.84 26.03 0 0 0
01/09/2020
26.26
 4,600 26.11 26.45 25.77 0 0 0
31/08/2020
26.11
 6,100 25.28 26.26 21.88 0 0 0
28/08/2020
25.28
 3,102 24.99 25.28 24.99 0 0 0
27/08/2020
24.99
 1,750 24.65 24.99 24.70 0 0 0
26/08/2020
24.65
 4,701 24.55 24.70 24.55 0 0 0
25/08/2020
24.55
 1,700 24.31 24.55 24.31 0 0 0
24/08/2020
24.31
 1,741 24.70 24.70 23.87 0 0 0
21/08/2020
24.70
 2,520 24.89 25.23 24.70 0 0 0
20/08/2020
24.89
 800 24.55 24.89 24.41 0 0 0
19/08/2020
24.55
 3,620 23.82 24.65 20.42 0 0 0
18/08/2020
23.82
 4,700 23.39 24.31 23.82 0 0 0
17/08/2020
23.39
 1,800 23.34 23.58 22.85 0 0 0
14/08/2020
23.34
 1,400 23.48 23.58 23.34 0 0 0
13/08/2020
23.48
 2,800 23.34 23.58 23.34 0 0 0
12/08/2020
23.34
 100 23.00 23.34 19.64 0 0 0
11/08/2020
23.00
 2,300 22.85 23.34 23.00 0 0 0
10/08/2020
22.85
 1,100 22.61 23.10 22.80 0 0 0
07/08/2020
22.61
 2,900 22.61 22.61 21.44 0 0 0
06/08/2020
22.61
 330 21.98 22.61 22.56 0 0 0
05/08/2020
21.98
 2,800 22.22 22.56 21.93 0 0 0
04/08/2020
22.22
 1,000 22.27 22.37 21.88 0 0 0
03/08/2020
22.27
 700 22.12 22.37 21.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |