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)
24/04/2020
19.98
 612 19.84 20.42 19.98 0 0 0
23/04/2020
19.84
 700 19.74 19.93 19.50 0 0 0
22/04/2020
19.74
 1,000 19.74 19.74 19.74 0 0 0
21/04/2020
19.74
 1,100 19.59 19.74 19.69 0 0 0
20/04/2020
19.59
 700 20.32 20.32 19.59 0 0 0
17/04/2020
20.32
 3,600 19.93 20.32 19.69 0 0 0
16/04/2020
19.93
 4,812 19.93 19.93 19.59 0 0 0
15/04/2020
19.93
 200 19.50 19.93 19.93 0 0 0
14/04/2020
19.50
 1,366 19.50 19.50 19.30 0 0 0
13/04/2020
19.50
 3,000 19.69 19.69 19.45 0 0 0
10/04/2020
19.69
 800 19.45 19.69 18.57 0 0 0
09/04/2020
19.45
 3,600 19.45 19.45 18.91 0 0 0
08/04/2020
19.45
 2,100 18.96 19.45 18.77 0 0 0
07/04/2020
18.96
 2,478 19.21 20.57 18.77 0 0 0
06/04/2020
19.21
 600 19.45 19.45 18.77 0 0 0
03/04/2020
19.45
 200 18.48 19.45 19.45 0 0 0
01/04/2020
18.48
 5,200 17.99 19.35 17.46 0 0 0
31/03/2020
17.99
 900 19.21 19.21 17.80 0 0 0
30/03/2020
19.21
 900 18.62 19.21 17.80 0 0 0
27/03/2020
18.62
 600 19.25 19.25 18.62 0 0 0
26/03/2020
19.25
 304 18.77 19.25 18.48 0 0 0
25/03/2020
18.77
 811 19.21 19.21 18.77 0 0 0
24/03/2020
19.21
 1,600 17.89 19.21 18.33 0 0 0
23/03/2020
17.89
 1,010 18.33 18.72 17.80 0 0 0
20/03/2020
18.33
 2,000 18.28 19.11 18.04 0 0 0
19/03/2020
18.28
 1,900 18.09 19.40 17.89 0 0 0
18/03/2020
18.09
 4,739 17.84 18.72 17.75 0 0 0
17/03/2020
17.84
 3,800 18.09 18.43 17.84 0 0 0
16/03/2020
18.09
 2,400 18.38 18.38 15.70 0 0 0
13/03/2020
18.38
 1,300 17.94 19.16 17.65 0 0 0
12/03/2020
17.94
 4,100 18.28 18.28 17.70 0 0 0
11/03/2020
18.28
 5,700 18.23 19.64 18.14 0 0 0
10/03/2020
18.23
 2,600 17.99 19.89 17.60 0 0 0
09/03/2020
17.99
 5,600 18.96 18.96 17.89 0 0 0
06/03/2020
18.96
 600 19.45 19.45 18.23 0 0 0
05/03/2020
19.45
 3,400 18.52 20.28 18.43 0 0 0
04/03/2020
18.52
 5,800 18.38 20.81 18.52 0 0 0
03/03/2020
18.38
 1,600 18.23 19.50 18.38 0 0 0
02/03/2020
18.23
 4,200 18.04 19.84 17.11 0 0 0
28/02/2020
18.04
 6,900 18.04 18.43 17.65 0 0 0
27/02/2020
18.04
 1,000 18.96 18.96 18.04 0 0 0
26/02/2020
18.96
 4,200 18.57 20.32 16.14 0 0 0
25/02/2020
18.57
 3,400 18.96 18.96 18.04 0 0 0
24/02/2020
18.96
 4,900 19.35 19.35 18.14 0 0 0
21/02/2020
19.35
 400 19.79 19.79 18.14 0 0 0
20/02/2020
19.79
 1,200 19.69 19.89 18.18 0 0 0
19/02/2020
19.69
 1,800 18.96 19.84 18.09 0 0 0
18/02/2020
18.96
 4,900 17.65 19.11 17.89 0 0 0
17/02/2020
17.65
 1,200 19.74 19.74 17.60 0 0 0
14/02/2020
19.74
 1,800 17.75 19.74 19.74 0 0 0
13/02/2020
17.75
 1,700 17.70 17.84 17.75 0 0 0
12/02/2020
17.70
 1,250 19.35 20.66 17.70 0 0 0
11/02/2020
19.35
 2,800 20.42 20.42 17.60 0 0 0
10/02/2020
20.42
 1,607 19.16 20.42 20.42 0 0 0
07/02/2020
19.16
 1,464 19.16 19.45 17.31 0 0 0
06/02/2020
19.16
 46 18.48 19.16 19.16 0 0 0
05/02/2020
18.48
 1,427 18.77 19.35 18.48 0 0 0
04/02/2020
18.77
 6,638 17.31 18.82 17.07 0 0 0
03/02/2020
17.31
 3,510 17.36 17.36 16.19 0 0 0
31/01/2020
17.36
 3,227 17.02 17.46 17.07 0 0 0
30/01/2020
17.02
 1,810 17.02 18.04 16.77 0 0 0
22/01/2020
17.02
 3,300 17.02 17.46 16.29 0 0 0
21/01/2020
17.02
 3,500 16.77 17.94 16.58 0 0 0
20/01/2020
16.77
 1,600 16.92 18.04 16.53 0 0 0
17/01/2020
16.92
 6,400 17.02 17.02 16.14 0 0 0
16/01/2020
17.02
 3,975 16.77 18.23 16.09 0 0 0
15/01/2020
16.77
 3,500 16.53 16.77 16.24 0 0 0
14/01/2020
16.53
 1,253 16.05 16.73 15.80 0 0 0
13/01/2020
16.05
 900 16.29 16.53 16.05 0 0 0
10/01/2020
16.29
 1,400 16.24 16.29 15.75 0 0 0
09/01/2020
16.24
 200 16.29 16.29 16.24 0 0 0
08/01/2020
16.29
 3,900 16.29 16.29 15.75 0 0 0
07/01/2020
16.29
 4,700 16.24 16.34 15.66 0 0 0
06/01/2020
16.24
 700 16.05 16.24 16.05 0 0 0
03/01/2020
16.05
 5,600 16.29 16.29 15.61 0 0 0
02/01/2020
16.29
 4,200 16.05 16.77 15.61 0 0 0
31/12/2019
16.05
 1,400 16.00 16.05 15.70 0 0 0
30/12/2019
16.00
 5,200 15.80 16.00 15.56 0 0 0
27/12/2019
15.80
 3,500 15.66 15.80 15.56 0 0 0
26/12/2019
15.66
 1,100 15.80 15.80 15.61 0 0 0
25/12/2019
15.80
 3,100 15.80 15.80 15.80 0 0 0
24/12/2019
15.80
 2,500 15.41 15.80 15.80 0 0 0
23/12/2019
15.41
 1,500 15.61 16.48 15.41 0 0 0
20/12/2019
15.61
 300 16.00 16.00 15.61 0 0 0
19/12/2019
16.00
 300 15.95 16.00 15.36 0 0 0
18/12/2019
15.95
 400 16.05 16.05 15.51 0 0 0
17/12/2019
16.05
 1,900 15.61 16.05 15.36 0 0 0
16/12/2019
15.61
 400 15.75 15.75 15.61 0 0 0
13/12/2019
15.75
 500 15.66 15.75 15.70 0 0 0
12/12/2019
15.66
 1,700 16.05 16.39 15.66 0 0 0
11/12/2019
16.05
 300 15.66 16.05 15.70 0 0 0
10/12/2019
15.66
 1,900 15.61 17.89 15.66 0 0 0
09/12/2019
15.61
 100 15.66 15.66 15.61 0 0 0
06/12/2019
15.66
 100 15.61 15.66 15.66 0 0 0
05/12/2019
15.61
 300 15.95 16.00 15.61 0 0 0
04/12/2019
15.95
 2,900 15.90 16.24 15.56 0 0 0
03/12/2019
15.90
 5,600 16.00 16.00 15.61 0 0 0
02/12/2019
16.00
 4,000 15.85 16.05 15.56 0 0 0
29/11/2019
15.85
 6,600 16.29 16.29 15.12 0 0 0
28/11/2019
16.29
 3,400 15.80 16.77 15.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |