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
(2024-10-22) 		0.80 4.21% 20,622 0 0
19
23
19.80
2 tháng
(2024-09-23) 		-1.20 -5.71% 33,786 0 0
19
23
19.80
3 tháng
(2024-08-23) 		-3.10 -13.54% 42,507 0 0
18.10
23
19.80
6 tháng
(2024-05-27) 		1.37 7.43% 109,353 0 0
16.94
23
19.80
12 tháng
(2023-11-27) 		3.77 23.49% 351,504 0 0
12.31
23
19.80
24 tháng
(2022-12-02) 		2.54 14.71% 648,297 0 0
12.29
24.06
19.80
36 tháng
(2021-12-07) 		-3.82 -16.17% 1,066,383 0 0
12.29
25.50
19.80
60 tháng
(2019-12-18) 		3.85 24.15% 2,758,757 0 0
12.29
30.19
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
22.12
 1,900 22.07 22.12 21.88 0 0 0
30/07/2020
22.07
 2,800 22.03 22.07 21.44 0 0 0
29/07/2020
22.03
 2,900 22.12 22.12 21.78 0 0 0
28/07/2020
22.12
 1,800 21.88 22.12 21.39 0 0 0
27/07/2020
21.88
 6,200 21.93 22.12 20.91 0 0 0
24/07/2020
21.93
 2,100 22.27 22.37 21.93 0 0 0
23/07/2020
22.27
 685 22.37 22.37 21.88 0 0 0
22/07/2020
22.37
 3,200 21.88 22.37 21.73 0 0 0
21/07/2020
21.88
 950 21.64 21.88 21.64 0 0 0
20/07/2020
21.64
 2,700 21.39 21.88 21.00 0 0 0
17/07/2020
21.39
 300 21.39 21.39 21.39 0 0 0
16/07/2020
21.39
 2,400 21.39 21.44 21.39 0 0 0
15/07/2020
21.39
 900 21.39 21.64 21.39 0 0 0
14/07/2020
21.39
 300 21.25 21.39 21.39 0 0 0
13/07/2020
21.25
 2,700 21.15 21.39 21.25 0 0 0
10/07/2020
21.15
 100 21.39 21.39 21.15 0 0 0
09/07/2020
21.39
 100 20.96 21.39 21.39 0 0 0
08/07/2020
20.96
 1,000 21.44 21.49 20.96 0 0 0
07/07/2020
21.44
 3,305 21.49 21.64 21.15 0 0 0
06/07/2020
21.49
 300 21.49 21.64 21.49 0 0 0
03/07/2020
21.49
 100 21.59 21.59 21.49 0 0 0
02/07/2020
21.59
 400 21.39 21.64 20.96 0 0 0
01/07/2020
21.39
 400 21.44 21.64 21.39 0 0 0
30/06/2020
21.44
 2,600 21.30 21.64 21.44 0 0 0
29/06/2020
21.30
 1,330 21.49 21.54 21.30 0 0 0
26/06/2020
21.49
 5,100 21.15 21.49 21.15 0 0 0
25/06/2020
21.15
 1,327 21.00 21.15 20.91 0 0 0
24/06/2020
21.00
 400 21.00 21.00 20.96 0 0 0
23/06/2020
21.00
 417 20.91 21.00 20.91 0 0 0
22/06/2020
20.91
 3,400 20.91 20.91 20.91 0 0 0
19/06/2020
20.91
 200 20.81 20.91 20.91 0 0 0
18/06/2020
20.81
 178 21.00 21.00 20.81 0 0 0
17/06/2020
21.00
 200 20.47 21.00 20.96 0 0 0
16/06/2020
20.47
 0 20.42 20.47 20.47 0 0 0
15/06/2020
20.42
 2,900 20.66 20.66 20.42 0 0 0
12/06/2020
20.66
 1,700 20.66 20.71 20.42 0 0 0
11/06/2020
20.66
 3,600 20.91 20.91 20.42 0 0 0
10/06/2020
20.91
 2,703 20.96 20.96 20.42 0 0 0
09/06/2020
20.96
 1,150 20.42 21.00 19.50 0 0 0
08/06/2020
20.42
 750 20.37 20.42 20.42 0 0 0
05/06/2020
20.37
 100 20.66 20.66 20.37 0 0 0
04/06/2020
20.66
 200 20.42 20.66 20.23 0 0 0
03/06/2020
20.42
 3,000 20.42 20.42 20.42 0 0 0
02/06/2020
20.42
 2,200 20.42 20.66 20.32 0 0 0
01/06/2020
20.42
 1,000 20.47 20.47 20.42 0 0 0
29/05/2020
20.47
 2,030 20.32 20.47 19.98 0 0 0
28/05/2020
20.32
 0 20.62 20.32 20.32 0 0 0
27/05/2020
20.62
 400 20.62 20.62 19.98 0 0 0
26/05/2020
20.62
 400 20.66 20.66 20.42 0 0 0
25/05/2020
20.66
 900 20.52 20.66 20.18 0 0 0
22/05/2020
20.52
 500 20.66 20.66 20.52 0 0 0
21/05/2020
20.66
 200 20.57 20.91 20.66 0 0 0
20/05/2020
20.57
 30 20.66 20.66 20.57 0 0 0
19/05/2020
20.66
 217 20.62 20.66 20.42 0 0 0
18/05/2020
20.62
 1,200 20.52 20.62 20.52 0 0 0
15/05/2020
20.52
 1,000 20.52 20.52 20.52 0 0 0
14/05/2020
20.52
 200 20.47 20.52 20.52 0 0 0
13/05/2020
20.47
 2,100 20.47 20.66 20.47 0 0 0
12/05/2020
20.47
 1,200 20.42 20.47 20.23 0 0 0
11/05/2020
20.42
 11,100 20.28 20.52 19.74 0 0 0
08/05/2020
20.28
 0 20.28 20.28 20.28 0 0 0
07/05/2020
20.28
 0 20.52 20.28 20.52 0 0 0
06/05/2020
20.52
 700 20.42 20.52 19.98 0 0 0
05/05/2020
20.42
 100 19.93 20.42 20.42 0 0 0
04/05/2020
19.93
 0 19.93 19.93 19.93 0 0 0
29/04/2020
19.93
 1,800 19.93 19.93 19.89 0 0 0
28/04/2020
19.93
 1,200 19.84 19.93 19.89 0 0 0
27/04/2020
19.84
 1,200 19.98 20.37 19.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |