CTCP Môi trường đô thị Quảng Ngãi (mqn)

18.90
0
(0%)
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
(2026-10-05) 		-0.90 -5% 12,400 0 0
17
18.90
18.90
2 tháng
(2026-09-04) 		-2.40 -12.31% 22,200 0 0
17
19.90
18.90
3 tháng
(2026-08-05) 		-1.90 -10% 25,300 0 0
17
20.10
18.90
6 tháng
(2026-05-07) 		-2.90 -14.50% 106,000 0 0
16.60
23
18.90
12 tháng
(2025-11-10) 		-0.40 -2.29% 250,700 0 0
16.60
23
18.90
24 tháng
(2024-11-13) 		-0.08 -0.46% 592,021 0 0
14.19
23
18.90
36 tháng
(2023-11-20) 		1.91 12.60% 957,128 0 0
10.52
23
18.90
60 tháng
(2021-11-29) 		-3.26 -16.01% 1,680,303 0 0
10.50
23
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2021
21.46
 400 21.11 21.46 21.11 0 0 0
22/03/2021
21.60
 2,100 21.26 21.60 21.06 0 0 0
19/03/2021
22.25
 200 21.75 22.25 21.75 0 0 0
18/03/2021
21.06
 2,000 21.01 21.75 20.96 0 0 0
17/03/2021
21.01
 10,900 21.26 21.26 20.91 0 0 0
16/03/2021
21.01
 8,500 20.86 21.06 20.86 0 0 0
15/03/2021
20.91
 2,629 21.36 21.36 20.76 0 0 0
12/03/2021
21.70
 1,600 23.24 23.24 20.37 0 0 0
11/03/2021
20.62
 8,004 21.26 21.31 20.27 0 0 0
10/03/2021
20.81
 1,700 20.67 20.81 20.67 0 0 0
09/03/2021
20.57
 500 20.91 20.91 17.40 0 0 0
08/03/2021
20.52
 1,700 20.32 20.52 20.47 0 0 0
05/03/2021
20.32
 4,215 20.32 20.76 20.32 0 0 0
04/03/2021
20.27
 2,330 20.27 20.27 20.27 0 0 0
03/03/2021
20.27
 3,000 20.27 20.27 20.27 0 0 0
02/03/2021
20.27
 4,500 20.42 20.52 20.27 0 0 0
01/03/2021
20.42
 3,900 20.27 20.52 20.27 0 0 0
26/02/2021
20.27
 2,530 20.27 20.27 20.02 0 0 0
25/02/2021
20.52
 6,100 20.27 20.52 20.27 0 0 0
24/02/2021
20.22
 4,900 20.27 20.27 20.02 0 0 0
23/02/2021
20.17
 4,020 20.27 20.42 20.02 0 0 0
22/02/2021
20.27
 2,400 20.27 20.52 20.27 0 0 0
19/02/2021
19.78
 1,025 19.78 19.78 19.78 0 0 0
18/02/2021
19.78
 1,350 19.03 19.78 19.03 0 0 0
17/02/2021
19.03
 1,900 18.79 19.03 18.79 0 0 0
09/02/2021
18.79
 2,500 18.54 18.79 18.29 0 0 0
08/02/2021
18.54
 300 18.79 18.79 18.54 0 0 0
05/02/2021
18.79
 4,944 18.74 18.79 18.29 0 0 0
04/02/2021
18.29
 2,000 18.34 18.34 18.29 0 0 0
03/02/2021
18.79
 9,500 18.44 18.79 18.44 0 0 0
02/02/2021
18.05
 200 18.05 18.05 18.05 0 0 0
01/02/2021
17.80
 900 17.80 17.80 17.80 0 0 0
29/01/2021
18.29
 7,200 17.80 18.29 17.80 0 0 0
28/01/2021
17.30
 3,000 18.29 18.29 16.81 0 0 0
27/01/2021
18.29
 1,633 18.29 18.29 18.29 0 0 0
26/01/2021
18.54
 3,000 18.29 18.79 18.29 0 0 0
25/01/2021
18.79
 4,700 18.54 18.79 18.54 0 0 0
22/01/2021
18.54
 8,400 18.54 18.54 18.54 0 0 0
21/01/2021
18.79
 4,005 18.79 18.79 18.79 0 0 0
20/01/2021
18.54
 4,010 18.29 18.54 18.29 0 0 0
19/01/2021
18.29
 8,901 18.79 18.79 18.29 0 0 0
18/01/2021
18.79
 3,027 18.79 18.79 18.54 0 0 0
15/01/2021
18.54
 233 18.54 18.54 18.54 0 0 0
14/01/2021
18.79
 1,000 18.79 18.79 18.79 0 0 0
13/01/2021
18.79
 4,594 18.29 18.79 18.29 0 0 0
12/01/2021
18.54
 308 18.54 18.54 18.54 0 0 0
11/01/2021
18.54
 6,000 18.19 18.54 18.05 0 0 0
08/01/2021
18.05
 8,600 18.05 18.09 18.00 0 0 0
07/01/2021
17.80
 300 17.80 17.80 17.80 0 0 0
06/01/2021
17.90
 2,500 17.80 17.90 17.80 0 0 0
05/01/2021
18.05
 4,400 17.80 18.05 17.80 0 0 0
04/01/2021
17.80
 8,900 18.09 18.29 17.80 0 0 0
31/12/2020
18.09
 2,800 17.80 18.09 17.80 0 0 0
30/12/2020
17.80
 5,114 17.80 18.05 17.80 0 0 0
29/12/2020
17.80
 3,200 17.80 17.80 17.80 0 0 0
28/12/2020
17.80
 10,159 17.80 17.80 17.80 0 0 0
25/12/2020
17.80
 12,541 17.80 17.80 17.80 0 0 0
24/12/2020
18.05
 1,500 17.80 18.29 17.80 0 0 0
23/12/2020
18.05
 10,840 18.14 18.14 17.80 0 0 0
22/12/2020
18.05
 6,010 18.19 18.29 17.80 0 0 0
21/12/2020
18.34
 10,300 18.19 18.44 18.19 0 0 0
18/12/2020
18.19
 800 18.19 18.29 18.19 0 0 0
17/12/2020
17.80
 7,869 17.80 17.80 17.80 0 0 0
16/12/2020
18.29
 8,160 18.05 18.29 17.80 0 0 0
15/12/2020
17.85
 4,700 18.05 18.05 17.80 0 0 0
14/12/2020
17.80
 12,100 17.95 17.95 17.80 0 0 0
11/12/2020
18.05
 412 17.55 18.05 17.55 0 0 0
10/12/2020
18.00
 12,400 18.19 18.19 17.80 0 0 0
09/12/2020
18.05
 900 18.19 18.19 17.85 0 0 0
08/12/2020
18.19
 14,616 18.19 18.19 15.47 0 0 0
07/12/2020
18.09
 12,500 18.19 18.19 18.05 0 0 0
04/12/2020
18.09
 4,369 18.09 18.24 18.09 0 0 0
03/12/2020
18.24
 2,500 18.24 18.24 18.05 0 0 0
02/12/2020
18.05
 1,800 18.09 18.09 18.05 0 0 0
01/12/2020
18.24
 84,508 17.80 18.49 17.80 0 0 0
30/11/2020
18.00
 6,909 18.00 18.29 17.90 0 0 0
27/11/2020
18.00
 6,800 18.05 18.14 17.90 0 0 0
26/11/2020
18.05
 5,200 18.19 18.29 17.80 0 0 0
25/11/2020
18.05
 3,500 18.19 18.19 17.95 0 0 0
24/11/2020
18.24
 4,300 18.24 18.24 18.14 0 0 0
23/11/2020
18.19
 3,000 18.29 18.29 17.90 0 0 0
20/11/2020
18.29
 5,200 18.29 18.49 17.80 0 0 0
19/11/2020
18.29
 2,000 17.90 18.34 17.90 0 0 0
18/11/2020
18.39
 3,928 17.85 18.44 17.85 0 0 0
17/11/2020
18.69
 2,900 17.70 18.69 17.70 0 0 0
16/11/2020
18.69
 1,038 17.95 18.69 17.95 0 0 0
13/11/2020
18.59
 886 18.69 18.69 17.90 0 0 0
12/11/2020
18.29
 10,700 18.49 18.49 18.29 0 0 0
11/11/2020
18.24
 2,806 18.54 18.54 18.24 0 0 0
10/11/2020
18.24
 7,700 18.29 18.29 18.24 0 0 0
09/11/2020
18.29
 1,300 18.59 18.59 18.05 0 0 0
06/11/2020
18.49
 2,200 18.59 18.59 18.09 0 0 0
05/11/2020
18.29
 7,828 18.29 18.54 18.29 0 0 0
04/11/2020
18.59
 250 18.54 18.59 18.54 0 0 0
03/11/2020
18.54
 304 18.54 18.54 18.54 0 0 0
02/11/2020
18.54
 2,100 18.74 18.74 18.34 0 0 0
30/10/2020
18.34
 3,500 18.29 18.74 18.29 0 0 0
29/10/2020
18.59
 2,800 18.54 18.59 18.34 0 0 0
28/10/2020
18.54
 7,090 18.49 18.54 18.29 0 0 0
27/10/2020
18.39
 3,900 18.69 18.69 18.29 0 0 0

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