CTCP Môi trường đô thị Quảng Ngãi (mqn)

19
-0.80
(-4.04%)
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)
26/11/2019
15.22
 10,200 15.56 16.53 15.12 0 0 0
25/11/2019
15.56
 4,504 15.12 15.56 14.78 0 0 0
22/11/2019
15.12
 7,400 15.56 16.92 15.12 0 0 0
21/11/2019
15.56
 1,220 15.75 15.75 15.51 0 0 0
20/11/2019
15.75
 1,400 15.12 15.75 15.02 0 0 0
19/11/2019
15.12
 6,300 15.02 15.51 14.93 0 0 0
18/11/2019
15.02
 5,987 15.51 16.00 14.93 0 0 0
15/11/2019
15.51
 3,800 15.51 15.56 14.88 0 0 0
14/11/2019
15.51
 3,055 15.56 16.24 14.64 0 0 0
13/11/2019
15.56
 2,800 15.51 15.80 14.93 0 0 0
12/11/2019
15.51
 1,331 15.32 16.43 14.78 0 0 0
11/11/2019
15.32
 910 15.32 15.32 14.54 0 0 0
08/11/2019
15.32
 2,900 15.41 15.41 14.25 0 0 0
07/11/2019
15.41
 220 15.12 15.41 14.73 0 0 0
06/11/2019
15.12
 3,100 15.36 16.77 15.12 0 0 0
05/11/2019
15.36
 100 15.27 15.36 15.36 0 0 0
04/11/2019
15.27
 600 15.36 15.36 15.27 0 0 0
01/11/2019
15.36
 1,410 15.32 15.36 15.32 0 0 0
31/10/2019
15.32
 1,658 15.36 15.36 15.32 0 0 0
30/10/2019
15.36
 6,310 15.66 15.85 15.36 0 0 0
29/10/2019
15.66
 820 15.75 15.80 15.36 0 0 0
28/10/2019
15.75
 6,200 15.66 15.80 15.32 0 0 0
25/10/2019
15.66
 1,100 15.56 15.66 15.17 0 0 0
24/10/2019
15.56
 3,200 15.51 15.85 15.32 0 0 0
23/10/2019
15.51
 4,500 15.07 16.48 15.51 0 0 0
22/10/2019
15.07
 4,700 15.46 15.75 15.07 0 0 0
21/10/2019
15.46
 1,273 15.32 15.46 14.83 0 0 0
18/10/2019
15.32
 1,005 14.83 15.32 15.07 0 0 0
17/10/2019
14.83
 1,700 14.64 14.88 14.83 0 0 0
16/10/2019
14.64
 339 14.64 14.64 14.64 0 0 0
15/10/2019
14.64
 3,613 14.83 14.83 14.49 0 0 0
14/10/2019
14.83
 5,627 14.98 14.98 14.59 0 0 0
11/10/2019
14.98
 3,403 14.59 14.98 14.59 0 0 0
10/10/2019
14.59
 3,600 15.22 15.22 14.39 0 0 0
09/10/2019
15.22
 4,000 14.59 15.22 14.54 0 0 0
08/10/2019
14.59
 1,900 14.20 14.59 14.25 0 0 0
07/10/2019
14.20
 5,000 14.20 14.39 14.20 0 0 0
04/10/2019
14.20
 1,400 13.91 14.20 13.66 0 0 0
03/10/2019
13.91
 2,600 14.00 14.00 12.88 0 0 0
02/10/2019
14.00
 2,700 13.76 14.00 13.32 0 0 0
01/10/2019
13.76
 1,300 13.86 13.86 13.76 0 0 0
30/09/2019
13.86
 2,100 13.91 13.91 13.66 0 0 0
27/09/2019
13.91
 700 13.86 14.15 13.91 0 0 0
26/09/2019
13.86
 4,900 14.34 14.34 13.86 0 0 0
25/09/2019
14.34
 5,200 14.34 14.34 13.95 0 0 0
24/09/2019
14.34
 4,000 14.34 14.34 13.66 0 0 0
23/09/2019
14.34
 4,700 14.34 14.34 13.91 0 0 0
20/09/2019
14.34
 3,200 14.73 14.73 14.15 0 0 0
19/09/2019
14.73
 3,500 14.64 14.73 14.20 0 0 0
18/09/2019
14.64
 1,800 14.78 14.78 14.15 0 0 0
17/09/2019
14.78
 800 14.73 14.78 14.44 0 0 0
16/09/2019
14.73
 1,700 14.59 14.73 14.39 0 0 0
13/09/2019
14.59
 1,100 14.59 14.59 14.34 0 0 0
12/09/2019
14.59
 2,315 14.78 14.78 14.15 0 0 0
11/09/2019
14.78
 1,805 14.59 14.78 14.10 0 0 0
10/09/2019
14.59
 2,000 14.73 14.73 14.20 0 0 0
09/09/2019
14.73
 6,500 14.98 15.02 14.73 0 0 0
06/09/2019
14.98
 1,100 14.59 14.98 14.59 0 0 0
05/09/2019
14.59
 2,800 14.59 14.59 14.34 0 0 0
04/09/2019
14.59
 3,900 14.64 14.64 14.59 0 0 0
03/09/2019
14.64
 800 15.07 15.07 14.64 0 0 0
30/08/2019
15.07
 900 15.27 15.27 14.64 0 0 0
29/08/2019
15.27
 4,500 15.07 15.27 14.83 0 0 0
28/08/2019
15.07
 1,000 14.83 15.07 14.39 0 0 0
27/08/2019
14.83
 500 14.59 14.83 14.83 0 0 0
26/08/2019
14.59
 2,900 14.64 14.98 14.44 0 0 0
23/08/2019
14.64
 1,800 14.64 14.64 14.64 0 0 0
22/08/2019
14.64
 810 14.98 14.98 14.64 0 0 0
21/08/2019
14.98
 2,200 14.68 14.98 14.83 0 0 0
20/08/2019
14.68
 1,300 15.07 15.07 13.47 0 0 0
19/08/2019
15.07
 800 14.83 15.07 14.64 0 0 0
16/08/2019
14.83
 1,200 14.59 14.83 14.73 0 0 0
15/08/2019
14.59
 9,100 14.59 14.83 14.20 0 0 0
14/08/2019
14.59
 2,200 14.98 14.98 14.25 0 0 0
13/08/2019
14.98
 200 14.83 14.98 14.98 0 0 0
12/08/2019
14.83
 10 14.59 14.83 14.83 0 0 0
09/08/2019
14.59
 900 14.34 14.88 14.59 0 0 0
08/08/2019
14.34
 2,100 15.07 15.07 14.34 0 0 0
07/08/2019
15.07
 2,500 14.59 15.07 14.83 0 0 0
06/08/2019
14.59
 1,700 14.59 14.78 13.71 0 0 0
05/08/2019
14.59
 900 15.80 15.80 14.10 0 0 0
02/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/39 (Volume + 39%, Ratio=0.39)
02/08/2019
15.80
 800 14.69 15.80 13.13 0 0 0
01/08/2019
14.69
 4,010 14.59 14.69 14.34 0 0 0
31/07/2019
14.59
 10,700 14.90 14.90 14.24 0 0 0
30/07/2019
14.90
 1,800 14.87 14.90 14.38 0 0 0
29/07/2019
14.87
 5,200 14.97 15.04 14.41 0 0 0
26/07/2019
14.97
 1,000 15.04 15.04 14.87 0 0 0
25/07/2019
15.04
 0 15.04 15.04 15.04 0 0 0
24/07/2019
15.04
 1,900 14.97 15.04 15.04 0 0 0
23/07/2019
14.97
 1,600 14.62 14.97 14.38 0 0 0
22/07/2019
14.62
 100 14.66 14.66 14.62 0 0 0
19/07/2019
14.66
 1,100 14.66 14.69 14.38 0 0 0
18/07/2019
14.66
 200 14.34 14.66 14.66 0 0 0
17/07/2019
14.34
 3,000 14.38 14.52 14.34 0 0 0
16/07/2019
14.38
 1,500 15.36 15.36 14.24 0 0 0
15/07/2019
15.36
 100 14.69 15.36 15.36 0 0 0
12/07/2019
14.69
 800 14.38 14.69 14.52 0 0 0
11/07/2019
14.38
 4,000 15.04 15.04 14.34 0 0 0
10/07/2019
15.04
 300 14.52 15.04 15.01 0 0 0
09/07/2019
14.52
 1,100 14.52 14.52 14.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |