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)
05/06/2020
15.01
 100 15.01 15.01 15.01 0 0 0
04/06/2020
15.23
 200 14.90 15.23 14.90 0 0 0
03/06/2020
15.05
 3,000 15.05 15.05 15.05 0 0 0
02/06/2020
15.05
 2,200 15.23 15.23 14.97 0 0 0
01/06/2020
15.05
 1,000 15.05 15.05 15.05 0 0 0
29/05/2020
15.08
 2,030 14.72 15.08 14.72 0 0 0
28/05/2020
14.97
 0 14.97 14.97 14.97 0 0 0
27/05/2020
15.19
 400 14.72 15.19 14.72 0 0 0
26/05/2020
15.19
 400 15.05 15.19 15.05 0 0 0
25/05/2020
15.23
 900 14.87 15.23 14.87 0 0 0
22/05/2020
15.12
 500 15.12 15.12 15.12 0 0 0
21/05/2020
15.23
 200 15.40 15.40 15.23 0 0 0
20/05/2020
15.15
 30 15.15 15.15 15.15 0 0 0
19/05/2020
15.23
 217 15.05 15.23 15.05 0 0 0
18/05/2020
15.19
 1,200 15.12 15.19 15.12 0 0 0
15/05/2020
15.12
 1,000 15.12 15.12 15.12 0 0 0
14/05/2020
15.12
 200 15.12 15.12 15.12 0 0 0
13/05/2020
15.08
 2,100 15.08 15.23 15.08 0 0 0
12/05/2020
15.08
 1,200 14.90 15.08 14.90 0 0 0
11/05/2020
15.05
 11,100 14.54 15.12 14.54 0 0 0
08/05/2020
14.94
 0 14.94 14.94 14.94 0 0 0
07/05/2020
14.94
 108 14.94 14.94 14.94 0 0 0
06/05/2020
15.12
 700 15.05 15.12 14.72 0 0 0
05/05/2020
15.05
 100 15.05 15.05 15.05 0 0 0
04/05/2020
14.69
 0 14.69 14.69 14.69 0 0 0
29/04/2020
14.69
 1,800 14.69 14.69 14.65 0 0 0
28/04/2020
14.69
 1,200 14.65 14.69 14.65 0 0 0
27/04/2020
14.62
 1,200 14.54 15.01 14.54 0 0 0
24/04/2020
14.72
 612 15.05 15.05 14.72 0 0 0
23/04/2020
14.62
 700 14.69 14.69 14.37 0 0 0
22/04/2020
14.54
 1,000 14.54 14.54 14.54 0 0 0
21/04/2020
14.54
 1,100 14.51 14.54 14.51 0 0 0
20/04/2020
14.44
 700 14.83 14.83 14.44 0 0 0
17/04/2020
14.97
 3,600 14.51 14.97 14.51 0 0 0
16/04/2020
14.69
 4,812 14.44 14.69 14.44 0 0 0
15/04/2020
14.69
 200 14.69 14.69 14.69 0 0 0
14/04/2020
14.37
 1,366 14.37 14.37 14.22 0 0 0
13/04/2020
14.37
 3,004 14.33 14.40 14.33 0 0 0
10/04/2020
14.51
 800 14.33 14.51 13.69 0 0 0
09/04/2020
14.33
 3,600 14.33 14.33 13.94 0 0 0
08/04/2020
14.33
 2,100 14.33 14.33 13.83 0 0 0
07/04/2020
13.97
 2,478 15.15 15.15 13.83 0 0 0
06/04/2020
14.15
 600 13.83 14.15 13.83 0 0 0
03/04/2020
14.33
 200 14.33 14.33 14.33 0 0 0
01/04/2020
13.61
 5,200 12.86 14.26 12.86 0 0 0
31/03/2020
13.26
 900 13.76 14.15 13.11 0 0 0
30/03/2020
14.15
 900 13.61 14.15 13.11 0 0 0
27/03/2020
13.72
 600 14.08 14.08 13.72 0 0 0
26/03/2020
14.19
 304 13.61 14.19 13.61 0 0 0
25/03/2020
13.83
 811 13.83 13.83 13.83 0 0 0
24/03/2020
14.15
 1,600 13.97 14.15 13.51 0 0 0
23/03/2020
13.18
 1,010 13.47 13.79 13.11 0 0 0
20/03/2020
13.51
 2,000 13.29 14.08 13.29 0 0 0
19/03/2020
13.47
 1,900 14.29 14.29 13.18 0 0 0
18/03/2020
13.33
 4,739 13.08 13.79 13.08 0 0 0
17/03/2020
13.15
 3,800 13.58 13.58 13.15 0 0 0
16/03/2020
13.33
 2,400 13.15 13.43 11.57 0 0 0
13/03/2020
13.54
 1,300 14.12 14.12 13.00 0 0 0
12/03/2020
13.22
 4,100 13.04 13.22 13.04 0 0 0
11/03/2020
13.47
 5,700 14.47 14.47 13.36 0 0 0
10/03/2020
13.43
 2,600 14.65 14.65 12.97 0 0 0
09/03/2020
13.26
 5,600 13.18 13.72 13.18 0 0 0
06/03/2020
13.97
 600 13.43 13.97 13.43 0 0 0
05/03/2020
14.33
 3,400 14.94 14.94 13.58 0 0 0
04/03/2020
13.65
 5,800 13.54 15.33 13.65 0 0 0
03/03/2020
13.54
 1,600 14.37 14.37 13.54 0 0 0
02/03/2020
13.43
 4,200 13.72 14.62 12.61 0 0 0
28/02/2020
13.29
 6,900 13.58 13.58 13.00 0 0 0
27/02/2020
13.29
 1,000 13.29 13.33 13.29 0 0 0
26/02/2020
13.97
 4,200 14.33 14.97 11.50 0 0 0
25/02/2020
13.69
 3,400 13.36 13.69 13.29 0 0 0
24/02/2020
13.97
 4,900 13.36 13.97 13.36 0 0 0
21/02/2020
14.26
 400 13.36 14.26 13.36 0 0 0
20/02/2020
14.58
 1,200 14.65 14.65 13.40 0 0 0
19/02/2020
14.51
 1,800 14.62 14.62 13.33 0 0 0
18/02/2020
13.97
 4,900 14.01 14.08 11.14 0 0 0
17/02/2020
13.00
 1,200 13.11 13.11 12.97 0 0 0
14/02/2020
14.54
 1,800 14.54 14.54 14.54 0 0 0
13/02/2020
13.08
 1,700 13.08 13.15 13.08 0 0 0
12/02/2020
13.04
 1,250 15.23 15.23 13.04 0 0 0
11/02/2020
14.26
 2,800 12.97 14.26 12.97 0 0 0
10/02/2020
15.05
 1,607 15.05 15.05 15.05 0 0 0
07/02/2020
14.12
 1,464 14.33 14.33 12.75 0 0 0
06/02/2020
14.12
 46 14.12 14.12 14.12 0 0 0
05/02/2020
13.61
 1,427 14.26 14.26 13.61 0 0 0
04/02/2020
13.83
 6,638 12.72 13.86 12.57 0 0 0
03/02/2020
12.75
 3,510 11.93 12.79 11.93 0 0 0
31/01/2020
12.79
 3,227 12.86 12.86 12.57 0 0 0
30/01/2020
12.54
 1,810 13.29 13.29 12.36 0 0 0
22/01/2020
12.54
 3,300 12.00 12.86 12.00 0 0 0
21/01/2020
12.54
 3,500 13.22 13.22 12.22 0 0 0
20/01/2020
12.36
 1,600 13.29 13.29 12.18 0 0 0
17/01/2020
12.47
 6,400 11.89 12.54 11.89 0 0 0
16/01/2020
12.54
 3,975 13.43 13.43 11.86 0 0 0
15/01/2020
12.36
 3,500 12.29 12.36 11.97 0 0 0
14/01/2020
12.18
 1,253 11.64 12.32 11.64 0 0 0
13/01/2020
11.82
 900 12.18 12.18 11.82 0 0 0
10/01/2020
12.00
 1,400 11.61 12.00 11.61 0 0 0
09/01/2020
11.97
 200 11.97 11.97 11.97 0 0 0
08/01/2020
12.00
 3,900 11.61 12.00 11.61 0 0 0

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