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
(2024-10-23) 		-0.50 -2.50% 24,702 0 0
19.50
23
19.50
2 tháng
(2024-09-23) 		-1.50 -7.14% 39,486 0 0
19
23
19.50
3 tháng
(2024-08-26) 		-3.40 -14.85% 48,207 0 0
18.10
23
19.50
6 tháng
(2024-05-27) 		1.07 5.81% 115,053 0 0
16.94
23
19.50
12 tháng
(2023-11-28) 		4.95 34.06% 355,104 0 0
12.31
23
19.50
24 tháng
(2022-12-05) 		2.24 12.98% 653,997 0 0
12.29
24.06
19.50
36 tháng
(2021-12-08) 		-4.12 -17.44% 1,071,987 0 0
12.29
25.50
19.50
60 tháng
(2019-12-19) 		3.50 21.90% 2,764,057 0 0
12.29
30.19
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2019
16.20
 1,400 16.62 16.62 16.09 0 0 0
12/02/2019
16.62
 700 16.09 17.24 16.62 0 0 0
11/02/2019
16.09
 1,300 16.27 17.66 16.09 0 0 0
01/02/2019
16.27
 2,100 16.27 16.41 16.09 0 0 0
31/01/2019
16.27
 3,900 16.09 16.72 16.09 0 0 0
30/01/2019
16.09
 300 16.09 16.09 16.09 0 0 0
29/01/2019
16.09
 3,500 16.27 16.27 15.22 0 0 0
28/01/2019
16.27
 0 16.27 16.27 16.27 0 0 0
25/01/2019
16.27
 500 15.39 16.27 16.27 0 0 0
24/01/2019
15.39
 200 16.06 16.06 15.39 0 0 0
23/01/2019
16.06
 500 15.46 16.06 16.06 0 0 0
22/01/2019
15.46
 0 15.53 15.46 15.46 0 0 0
21/01/2019
15.53
 9,900 15.15 15.53 14.87 0 0 0
18/01/2019
15.15
 300 15.15 15.39 15.15 0 0 0
17/01/2019
15.15
 200 15.15 15.15 15.15 0 0 0
16/01/2019
15.15
 4,400 15.74 15.74 15.15 0 0 0
15/01/2019
15.74
 2,300 15.92 15.92 15.57 0 0 0
14/01/2019
15.92
 1,100 16.27 16.27 15.74 0 0 0
11/01/2019
16.27
 900 16.72 16.72 15.22 0 0 0
10/01/2019
16.72
 100 15.08 16.72 16.72 0 0 0
09/01/2019
15.08
 100 16.93 16.93 15.08 0 0 0
08/01/2019
16.93
 0 15.57 16.93 16.93 0 0 0
07/01/2019
15.57
 1,500 15.36 17.42 15.57 0 0 0
04/01/2019
15.36
 0 15.29 15.36 15.36 0 0 0
03/01/2019
15.29
 21,000 16.27 16.27 15.29 0 0 0
02/01/2019
16.27
 3,300 16.16 18.19 16.27 0 0 0
28/12/2018
16.16
 865,827 14.03 16.16 13.68 0 0 0
27/12/2018
13.12
 27,200 14.69 15.74 13.12 0 0 0
26/12/2018
14.34
 25,400 14.03 15.74 14.03 0 0 0
25/12/2018
13.71
 2,700 13.47 15.04 13.47 0 0 0
24/12/2018
12.94
 3,600 15.22 15.22 12.94 0 0 0
21/12/2018
15.08
 1,200 14.76 15.57 14.76 0 0 0
20/12/2018
15.57
 700 15.50 15.57 15.50 0 0 0
19/12/2018
15.15
 1,700 15.32 15.39 15.15 0 0 0
18/12/2018
15.32
 3,600 15.71 15.71 15.22 0 0 0
17/12/2018
14.45
 100 14.45 14.45 14.45 0 0 0
14/12/2018
15.22
 2,300 16.41 16.41 15.04 0 0 0
13/12/2018
14.45
 100 14.45 14.45 14.45 0 0 0
12/12/2018
14.87
 2,900 17.63 17.63 14.87 0 0 0
11/12/2018
15.32
 700 15.36 15.36 15.32 0 0 0
10/12/2018
15.36
 400 15.36 15.36 15.36 0 0 0
07/12/2018
15.36
 7,400 15.25 15.39 15.25 0 0 0
06/12/2018
15.25
 8,900 15.25 15.57 15.22 0 0 0
05/12/2018
15.22
 9,300 14.69 15.92 14.69 0 0 0
04/12/2018
14.69
 8,600 15.04 15.04 14.20 0 0 0
03/12/2018
14.52
 10,400 14.27 14.52 14.24 0 0 0
30/11/2018
14.59
 1,500 14.03 14.69 14.03 0 0 0
29/11/2018
14.62
 2,000 14.41 14.62 14.41 0 0 0
28/11/2018
14.34
 4,300 15.85 15.85 14.03 0 0 0
27/11/2018
13.85
 200 13.68 13.85 13.68 0 0 0
26/11/2018
14.10
 2,800 14.24 14.24 14.10 0 0 0
23/11/2018
14.17
 2,900 14.27 14.27 14.17 0 0 0
22/11/2018
14.17
 1,500 14.34 14.34 14.17 0 0 0
21/11/2018
14.17
 2,700 14.20 14.24 14.13 0 0 0
20/11/2018
14.34
 2,000 14.06 14.34 14.06 0 0 0
19/11/2018
14.52
 300 14.52 14.52 14.52 0 0 0
16/11/2018
14.20
 2,217 13.33 14.48 13.33 0 0 0
15/11/2018
14.27
 600 14.27 14.69 14.27 0 0 0
14/11/2018
14.24
 6,500 14.17 14.27 13.82 0 0 0
13/11/2018
14.17
 8,500 13.68 14.17 13.68 0 0 0
12/11/2018
14.31
 0 14.31 14.31 14.31 0 0 0
09/11/2018
14.52
 3,683 13.85 15.92 13.85 0 0 0
08/11/2018
13.85
 100 13.85 13.85 13.85 0 0 0
07/11/2018
13.71
 2,700 13.68 13.75 13.68 0 0 0
06/11/2018
14.10
 0 14.10 14.10 14.10 0 0 0
05/11/2018
13.68
 200 14.48 14.48 13.68 0 0 0
02/11/2018
13.82
 3,000 13.68 13.82 13.64 0 0 0
01/11/2018
13.57
 3,900 13.64 13.68 13.57 0 0 0
31/10/2018
13.92
 5,100 13.85 13.92 13.85 0 0 0
30/10/2018
13.50
 300 13.50 13.50 13.50 0 0 0
29/10/2018
13.75
 500 13.75 13.75 13.75 0 0 0
26/10/2018
13.99
 600 14.17 14.17 13.99 0 0 0
25/10/2018
13.75
 0 13.75 13.75 13.75 0 0 0
24/10/2018
13.64
 7,300 13.85 13.85 13.64 0 0 0
23/10/2018
13.85
 9,144 13.82 13.99 13.78 0 0 0
22/10/2018
14.17
 200 14.38 14.38 14.17 0 0 0
19/10/2018
14.38
 0 14.38 14.38 14.38 0 0 0
18/10/2018
14.45
 1,600 14.34 14.45 14.34 0 0 0
17/10/2018
14.97
 1,900 14.87 15.15 14.87 0 0 0
16/10/2018: Cổ tức tiền mặt tỉ lệ: 25%
16/10/2018
14.17
 4,260 14.83 14.83 14.17 0 0 0
15/10/2018
13.89
 11,861 13.99 14.15 13.85 0 0 0
12/10/2018
13.99
 5,279 13.82 14.12 13.82 0 0 0
11/10/2018
14.15
 7,000 13.82 14.15 13.20 0 0 0
10/10/2018
14.25
 4,100 14.25 14.25 14.15 0 0 0
09/10/2018
14.25
 2,900 13.99 14.31 13.99 0 0 0
08/10/2018
14.48
 4,570 14.15 14.48 14.15 0 0 0
05/10/2018
14.15
 14,060 13.66 14.81 13.66 0 0 0
04/10/2018
13.49
 20,000 13.00 13.72 13.00 0 0 0
03/10/2018
13.00
 0 13.00 13.00 13.00 0 0 0
02/10/2018
12.97
 7,600 13.00 13.16 12.97 0 0 0
01/10/2018
13.03
 3,200 13.49 13.49 13.03 0 0 0
28/09/2018
13.36
 6,860 13.33 13.66 13.33 0 0 0
27/09/2018
13.49
 1,540 13.79 13.82 13.49 0 0 0
26/09/2018
13.79
 15,450 13.49 13.79 13.49 0 0 0
25/09/2018
13.49
 29,400 12.50 13.49 12.50 0 0 0
24/09/2018
12.24
 3,100 12.50 12.50 12.24 0 0 0
21/09/2018
12.50
 8,300 12.04 12.50 12.04 0 0 0
20/09/2018
12.18
 1,500 12.18 12.18 12.18 0 0 0
19/09/2018
12.18
 3,300 12.01 12.18 12.01 0 0 0
18/09/2018
11.58
 3,900 11.19 12.24 11.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |