CTCP Môi trường đô thị Quảng Ngãi (mqn)

19.50
-0.30
(-1.52%)
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
(2024-10-23) 		-0.50 -2.50% 24,702 0 0
19.50
23
19.50
2 tháng
(2024-09-23) 		-1.50 -7.14% 39,486 0 0
19
23
19.50
3 tháng
(2024-08-26) 		-3.40 -14.85% 48,207 0 0
18.10
23
19.50
6 tháng
(2024-05-27) 		1.07 5.81% 115,053 0 0
16.94
23
19.50
12 tháng
(2023-11-28) 		4.95 34.06% 355,104 0 0
12.31
23
19.50
24 tháng
(2022-12-05) 		2.24 12.98% 653,997 0 0
12.29
24.06
19.50
36 tháng
(2021-12-08) 		-4.12 -17.44% 1,071,987 0 0
12.29
25.50
19.50
60 tháng
(2019-12-19) 		3.50 21.90% 2,764,057 0 0
12.29
30.19
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
24.83
 2,000 25.50 25.50 24.83 0 0 0
03/02/2021
25.50
 9,500 24.49 25.50 25.03 0 0 0
02/02/2021
24.49
 100 24.16 24.49 24.49 0 0 0
01/02/2021
24.16
 900 24.83 24.83 24.16 0 0 0
29/01/2021
24.83
 7,200 23.48 24.83 24.16 0 0 0
28/01/2021
23.48
 3,000 24.83 24.83 22.81 0 0 0
27/01/2021
24.83
 1,633 25.16 25.16 24.83 0 0 0
26/01/2021
25.16
 3,000 25.50 25.50 24.83 0 0 0
25/01/2021
25.50
 4,700 25.16 25.50 25.16 0 0 0
22/01/2021
25.16
 8,400 25.50 25.50 25.16 0 0 0
21/01/2021
25.50
 4,000 25.16 25.50 25.50 0 0 0
20/01/2021
25.16
 4,010 24.83 25.16 24.83 0 0 0
19/01/2021
24.83
 8,901 25.50 25.50 24.83 0 0 0
18/01/2021
25.50
 3,027 25.16 25.50 25.16 0 0 0
15/01/2021
25.16
 233 25.50 25.50 25.16 0 0 0
14/01/2021
25.50
 1,000 25.50 25.50 25.50 0 0 0
13/01/2021
25.50
 4,594 25.16 25.50 24.83 0 0 0
12/01/2021
25.16
 308 25.16 25.16 25.16 0 0 0
11/01/2021
25.16
 6,000 24.49 25.16 24.49 0 0 0
08/01/2021
24.49
 8,600 24.16 24.56 24.42 0 0 0
07/01/2021
24.16
 300 24.29 24.29 24.16 0 0 0
06/01/2021
24.29
 2,500 24.49 24.49 24.16 0 0 0
05/01/2021
24.49
 4,400 24.16 24.49 24.16 0 0 0
04/01/2021
24.16
 8,900 24.56 24.83 24.16 0 0 0
31/12/2020
24.56
 2,800 24.16 24.56 24.16 0 0 0
30/12/2020
24.16
 5,114 24.16 24.49 24.16 0 0 0
29/12/2020
24.16
 3,200 24.16 24.16 24.16 0 0 0
28/12/2020
24.16
 10,100 24.16 24.16 24.16 0 0 0
25/12/2020
24.16
 12,500 24.49 24.49 24.16 0 0 0
24/12/2020
24.49
 1,500 24.49 24.83 24.16 0 0 0
23/12/2020
24.49
 10,800 24.49 24.62 24.16 0 0 0
22/12/2020
24.49
 6,010 24.89 24.89 24.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |