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)
26/10/2020
18.49
 5,100 18.59 18.59 18.39 0 0 0
23/10/2020
18.49
 6,506 18.44 18.69 18.34 0 0 0
22/10/2020
18.49
 5,400 17.40 18.49 17.40 0 0 0
21/10/2020
18.34
 4,800 18.29 18.54 18.05 0 0 0
20/10/2020
18.69
 3,817 18.69 18.69 18.34 0 0 0
19/10/2020
18.54
 3,212 18.54 18.79 18.54 0 0 0
16/10/2020
18.79
 4,904 18.59 18.79 18.59 0 0 0
15/10/2020
18.98
 5,523 18.79 18.98 15.97 0 0 0
14/10/2020
18.79
 4,300 18.79 18.89 18.59 0 0 0
13/10/2020
18.98
 1,200 19.03 19.03 18.34 0 0 0
12/10/2020
18.79
 2,400 18.54 18.98 16.17 0 0 0
09/10/2020
19.28
 400 18.74 19.28 18.74 0 0 0
08/10/2020
19.28
 200 18.74 19.28 18.74 0 0 0
07/10/2020
18.84
 1,000 18.98 19.28 18.84 0 0 0
06/10/2020
18.98
 1,800 19.03 19.03 18.98 0 0 0
05/10/2020
18.84
 1,400 18.79 18.84 18.39 0 0 0
02/10/2020
18.89
 7,900 18.79 18.89 18.79 0 0 0
01/10/2020
18.89
 2,600 18.89 18.89 18.84 0 0 0
30/09/2020
18.74
 400 18.79 18.79 18.64 0 0 0
29/09/2020
18.93
 1,400 18.64 18.93 18.64 0 0 0
28/09/2020
19.03
 1,000 18.59 19.03 18.54 0 0 0
25/09/2020
18.93
 4,300 19.38 19.38 18.59 0 0 0
24/09/2020
18.98
 700 19.03 19.03 18.59 0 0 0
23/09/2020
19.03
 1,900 18.34 19.03 15.82 0 0 0
22/09/2020
18.29
 1,200 18.49 18.49 18.29 0 0 0
21/09/2020
18.59
 3,400 18.05 18.64 18.05 0 0 0
18/09/2020
18.44
 600 18.39 18.44 18.39 0 0 0
17/09/2020
18.69
 2,100 18.69 18.69 18.34 0 0 0
16/09/2020
18.34
 2,800 19.23 19.23 18.34 0 0 0
15/09/2020
18.64
 6,300 18.34 18.64 18.29 0 0 0
14/09/2020
18.64
 2,000 18.64 18.64 18.54 0 0 0
11/09/2020
18.54
 5,000 19.53 19.53 16.36 0 0 0
10/09/2020
19.53
 1,400 19.08 19.53 19.08 0 0 0
09/09/2020
19.48
 200 19.08 19.48 19.08 0 0 0
08/09/2020
19.48
 2,050 19.03 19.78 19.03 0 0 0
07/09/2020
19.28
 7,000 19.28 19.38 18.93 0 0 0
04/09/2020
19.08
 2,640 19.38 19.38 18.84 0 0 0
03/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/38 (Volume + 38%, Ratio=0.38)
03/09/2020
19.53
 4,100 19.78 19.78 19.18 0 0 0
01/09/2020
19.35
 4,600 19.24 19.49 18.99 0 0 0
31/08/2020
19.24
 6,100 18.63 19.35 16.12 0 0 0
28/08/2020
18.63
 3,102 18.45 18.63 18.41 0 0 0
27/08/2020
18.41
 1,750 18.23 18.41 18.20 0 0 0
26/08/2020
18.16
 4,701 18.20 18.20 18.09 0 0 0
25/08/2020
18.09
 1,700 18.09 18.09 17.91 0 0 0
24/08/2020
17.91
 1,741 17.91 18.20 17.59 0 0 0
21/08/2020
18.20
 2,520 18.59 18.59 18.20 0 0 0
20/08/2020
18.34
 800 17.98 18.34 17.98 0 0 0
19/08/2020
18.09
 3,620 17.66 18.16 15.05 0 0 0
18/08/2020
17.55
 4,700 17.55 17.91 17.55 0 0 0
17/08/2020
17.23
 1,800 17.23 17.38 16.84 0 0 0
14/08/2020
17.20
 1,400 17.20 17.38 17.20 0 0 0
13/08/2020
17.30
 2,800 17.20 17.38 17.20 0 0 0
12/08/2020
17.20
 100 17.20 17.20 14.47 0 0 0
11/08/2020
16.95
 2,300 16.95 17.20 16.95 0 0 0
10/08/2020
16.84
 1,100 16.80 17.02 16.80 0 0 0
07/08/2020
16.66
 2,900 16.48 16.66 15.80 0 0 0
06/08/2020
16.66
 330 16.62 16.66 16.62 0 0 0
05/08/2020
16.19
 2,800 16.59 16.62 16.16 0 0 0
04/08/2020
16.37
 1,000 16.48 16.48 16.12 0 0 0
03/08/2020
16.41
 700 16.48 16.48 16.12 0 0 0
31/07/2020
16.30
 1,900 16.12 16.30 16.12 0 0 0
30/07/2020
16.26
 2,800 16.16 16.26 15.80 0 0 0
29/07/2020
16.23
 2,900 16.23 16.23 16.05 0 0 0
28/07/2020
16.30
 1,800 15.76 16.30 15.76 0 0 0
27/07/2020
16.12
 6,200 15.80 16.30 15.40 0 0 0
24/07/2020
16.16
 2,100 16.48 16.48 16.16 0 0 0
23/07/2020
16.41
 685 16.48 16.48 16.12 0 0 0
22/07/2020
16.48
 3,200 16.01 16.48 16.01 0 0 0
21/07/2020
16.12
 950 15.94 16.12 15.94 0 0 0
20/07/2020
15.94
 2,700 16.12 16.12 15.48 0 0 0
17/07/2020
15.76
 300 15.76 15.76 15.76 0 0 0
16/07/2020
15.76
 2,400 15.76 15.80 15.76 0 0 0
15/07/2020
15.76
 900 15.76 15.94 15.76 0 0 0
14/07/2020
15.76
 300 15.76 15.76 15.76 0 0 0
13/07/2020
15.66
 2,700 15.76 15.76 15.66 0 0 0
10/07/2020
15.58
 100 15.58 15.58 15.58 0 0 0
09/07/2020
15.76
 100 15.76 15.76 15.76 0 0 0
08/07/2020
15.44
 1,000 15.58 15.83 15.44 0 0 0
07/07/2020
15.80
 3,305 15.87 15.94 15.58 0 0 0
06/07/2020
15.83
 300 15.94 15.94 15.83 0 0 0
03/07/2020
15.83
 100 15.83 15.83 15.83 0 0 0
02/07/2020
15.91
 400 15.44 15.94 15.44 0 0 0
01/07/2020
15.76
 400 15.76 15.94 15.76 0 0 0
30/06/2020
15.80
 2,600 15.94 15.94 15.80 0 0 0
29/06/2020
15.69
 1,330 15.83 15.87 15.69 0 0 0
26/06/2020
15.83
 5,100 15.58 15.83 15.58 0 0 0
25/06/2020
15.58
 1,327 15.40 15.58 15.40 0 0 0
24/06/2020
15.48
 400 15.44 15.48 15.44 0 0 0
23/06/2020
15.48
 417 15.40 15.48 15.40 0 0 0
22/06/2020
15.40
 3,400 15.40 15.40 15.40 0 0 0
19/06/2020
15.40
 200 15.40 15.40 15.40 0 0 0
18/06/2020
15.33
 178 15.33 15.40 15.33 0 0 0
17/06/2020
15.48
 200 15.44 15.48 15.44 0 0 0
16/06/2020
15.08
 0 15.08 15.08 15.08 0 0 0
15/06/2020
15.05
 2,900 15.19 15.19 15.05 0 0 0
12/06/2020
15.23
 1,700 15.05 15.26 15.05 0 0 0
11/06/2020
15.23
 3,600 15.23 15.26 15.05 0 0 0
10/06/2020
15.40
 2,703 15.44 15.44 15.05 0 0 0
09/06/2020
15.44
 1,150 14.37 15.48 14.37 0 0 0
08/06/2020
15.05
 750 15.05 15.05 15.05 0 0 0

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