CTCP Môi trường đô thị Quảng Ngãi (mqn)

18
-1.90
(-9.55%)
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
(2026-08-19) 		1.10 5.85% 5,400 0 0
17.60
19.90
18
2 tháng
(2026-07-20) 		1.40 7.57% 14,100 0 0
16.60
21.30
18
3 tháng
(2026-06-22) 		0.30 1.53% 32,300 0 0
16.60
21.30
18
6 tháng
(2026-03-23) 		2 11.17% 129,000 0 0
16.60
23
18
12 tháng
(2025-09-23) 		1 5.29% 256,200 0 0
16.60
23
18
24 tháng
(2024-09-30) 		1.95 10.87% 609,557 0 0
14.19
23
18
36 tháng
(2023-10-04) 		2.31 13.14% 962,599 0 0
10.52
23
18
60 tháng
(2021-10-14) 		0.97 5.15% 1,857,859 0 0
10.50
23
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
20.87
 0 20.87 20.87 20.87 0 0 0
26/01/2022
20.87
 100 19.21 20.87 20.87 0 0 0
25/01/2022
19.21
 209 19.21 19.21 19.21 0 0 0
24/01/2022
19.21
 500 20.59 20.59 19.21 0 0 0
21/01/2022
20.59
 0 20.59 20.59 20.59 0 0 0
20/01/2022
20.59
 0 21.45 20.59 21.45 0 0 0
19/01/2022
21.45
 300 19.21 21.45 18.93 0 0 0
18/01/2022
19.21
 200 19.79 19.79 19.21 0 0 0
17/01/2022
19.79
 1,200 20.01 20.01 19.50 0 0 0
14/01/2022
20.01
 100 19.21 20.01 20.01 0 0 0
13/01/2022
19.21
 69 19.21 19.33 19.21 0 0 0
12/01/2022
19.21
 850 19.50 19.56 19.21 0 0 0
11/01/2022
19.50
 0 19.50 19.50 19.50 0 0 0
10/01/2022
19.50
 4,400 20.07 20.07 19.50 0 0 0
07/01/2022
20.07
 7,500 20.65 20.65 20.07 0 0 0
06/01/2022
20.65
 0 20.65 20.65 20.65 0 0 0
05/01/2022
20.65
 1,000 20.07 20.65 20.65 0 0 0
04/01/2022
20.07
 0 20.07 20.07 20.07 0 0 0
31/12/2021
20.07
 100 21.22 21.22 20.07 0 0 0
30/12/2021
21.22
 300 21.33 21.33 21.22 0 0 0
29/12/2021
21.33
 1,000 21.79 21.79 21.33 0 0 0
28/12/2021
21.79
 0 21.79 21.79 21.79 0 0 0
27/12/2021
21.79
 0 21.79 21.79 21.79 0 0 0
24/12/2021
21.79
 10,000 21.45 21.79 21.45 0 0 0
23/12/2021
21.45
 116 21.05 21.45 21.45 0 0 0
22/12/2021
21.05
 2,800 19.21 21.10 19.50 0 0 0
21/12/2021
19.21
 0 19.21 19.21 19.21 0 0 0
20/12/2021
19.21
 0 19.21 19.21 19.21 0 0 0
17/12/2021
19.21
 0 19.21 19.21 19.21 0 0 0
16/12/2021
19.21
 100 21.22 21.22 19.21 0 0 0
15/12/2021
21.22
 0 21.22 21.22 21.22 0 0 0
14/12/2021
21.22
 200 20.07 21.22 21.16 0 0 0
13/12/2021
20.07
 100 20.07 20.07 20.07 0 0 0
10/12/2021
20.07
 3,000 20.19 20.19 20.07 0 0 0
09/12/2021
20.19
 0 20.19 20.19 20.19 0 0 0
08/12/2021
20.19
 0 20.19 20.19 20.19 0 0 0
07/12/2021
20.19
 96 20.19 20.19 20.19 0 0 0
06/12/2021
20.19
 0 20.19 20.19 20.19 0 0 0
03/12/2021
20.19
 200 20.76 20.76 20.19 0 0 0
02/12/2021
20.76
 0 20.76 20.76 20.76 0 0 0
01/12/2021
20.76
 10,736 20.36 20.76 20.76 0 0 0
30/11/2021
20.36
 300 20.36 20.36 20.36 0 0 0
29/11/2021
20.36
 43 20.47 20.47 20.36 0 0 0
26/11/2021
20.47
 1,800 21.79 21.79 20.36 0 0 0
25/11/2021
21.79
 1,092 21.79 21.79 21.79 0 0 0
24/11/2021
21.79
 127 21.79 21.79 21.79 0 0 0
23/11/2021
21.79
 2,200 21.79 21.79 21.79 0 0 0
22/11/2021
21.79
 8,500 21.79 21.79 21.79 0 0 0
19/11/2021
21.79
 22,788 22.02 22.02 21.79 0 0 0
18/11/2021
22.02
 0 22.65 22.02 22.02 0 0 0
17/11/2021
22.65
 4,588 21.79 22.65 21.79 0 0 0
16/11/2021
21.79
 29,335 22.25 24.95 21.74 0 0 0
15/11/2021
22.25
 5,200 21.22 22.25 21.33 0 0 0
12/11/2021
21.22
 4,280 21.79 21.79 20.93 0 0 0
11/11/2021
21.79
 6,100 21.79 22.25 21.79 0 0 0
10/11/2021
21.79
 1,150 22.19 22.19 21.74 0 0 0
09/11/2021
22.19
 10,300 20.65 22.25 21.68 0 0 0
08/11/2021
20.65
 4,100 21.85 21.85 20.65 0 0 0
05/11/2021
21.85
 100 20.47 21.85 21.85 0 0 0
04/11/2021
20.47
 0 20.47 20.47 20.47 0 0 0
03/11/2021
20.47
 1,500 20.53 20.53 20.47 0 0 0
02/11/2021
20.53
 2,900 20.53 20.53 20.07 0 0 0
01/11/2021
20.53
 0 20.93 20.53 20.53 0 0 0
29/10/2021
20.93
 18,000 20.07 20.93 20.07 0 0 0
28/10/2021
20.07
 3,000 20.07 20.07 20.07 0 0 0
27/10/2021
20.07
 700 20.36 20.53 20.07 0 0 0
26/10/2021
20.36
 23,400 20.07 20.36 19.79 0 0 0
25/10/2021
20.07
 8,200 19.38 20.07 19.21 0 0 0
22/10/2021
19.38
 100 18.98 19.38 19.38 0 0 0
21/10/2021
18.98
 7,000 18.93 18.98 18.98 0 0 0
20/10/2021
18.93
 500 19.21 19.21 18.93 0 0 0
19/10/2021
19.21
 700 18.93 19.21 19.21 0 0 0
18/10/2021
18.93
 2,200 18.93 20.01 18.93 0 0 0
15/10/2021
18.93
 1,500 18.93 20.07 18.93 0 0 0
14/10/2021
18.93
 7,000 18.93 18.93 18.93 0 0 0
13/10/2021
18.93
 4,100 18.93 18.98 18.93 0 0 0
12/10/2021
18.93
 1,300 18.93 18.93 18.93 0 0 0
11/10/2021
18.93
 400 18.93 18.93 18.93 0 0 0
08/10/2021
18.93
 9,400 18.93 18.93 18.47 0 0 0
07/10/2021
18.93
 500 18.81 18.93 18.93 0 0 0
06/10/2021
18.81
 0 18.81 18.81 18.81 0 0 0
05/10/2021
18.81
 0 18.93 18.81 18.81 0 0 0
04/10/2021
18.93
 4,124 18.93 18.93 18.06 0 0 0
01/10/2021
18.93
 12,600 18.12 18.93 18.12 0 0 0
30/09/2021
18.12
 3,052 18.12 18.12 18.06 0 0 0
29/09/2021
18.12
 2,500 18.06 18.12 18.12 0 0 0
28/09/2021
18.06
 3,000 18.06 18.06 18.06 0 0 0
27/09/2021
18.06
 32,400 18.06 18.12 18.06 0 0 0
24/09/2021
18.06
 500 18.18 18.18 18.06 0 0 0
23/09/2021
18.18
 0 18.35 18.18 18.18 0 0 0
22/09/2021
18.35
 14,952 18.06 18.35 18.12 0 0 0
21/09/2021
18.06
 500 18.06 18.24 18.06 0 0 0
20/09/2021
18.06
 1,000 17.89 18.06 18.06 0 0 0
17/09/2021
17.89
 26,700 18.35 18.35 17.78 0 0 0
16/09/2021
18.35
 1,000 18.29 18.35 18.35 0 0 0
15/09/2021
18.29
 0 18.35 18.29 18.35 0 0 0
14/09/2021
18.35
 2,100 17.78 18.35 18.29 0 0 0
13/09/2021
17.78
 7,000 18.35 18.35 17.78 0 0 0
10/09/2021
18.35
 700 18.35 18.35 18.35 0 0 0
09/09/2021
18.35
 100 18.29 18.35 18.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc