CTCP Môi trường đô thị Quảng Ngãi (mqn)

19.80
0.60
(3.12%)
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)
31/01/2024
14.21
 0 14.21 14.21 14.21 0 0 0
30/01/2024
14.21
 0 14.21 14.21 14.21 0 0 0
29/01/2024
14.21
 0 14.21 14.21 14.21 0 0 0
26/01/2024
14.21
 0 14.21 14.21 14.21 0 0 0
25/01/2024
14.21
 0 14.21 14.21 14.21 0 0 0
24/01/2024
14.21
 100 14.21 14.21 14.21 0 0 0
23/01/2024
16.20
 0 16.20 16.20 16.20 0 0 0
22/01/2024
16.20
 0 16.20 16.20 16.20 0 0 0
19/01/2024
16.20
 0 16.20 16.20 16.20 0 0 0
18/01/2024
16.20
 126 16.20 16.20 16.20 0 0 0
17/01/2024
15.37
 0 15.37 15.37 15.37 0 0 0
16/01/2024
14.96
 305 14.96 16.28 14.96 0 0 0
15/01/2024
14.88
 0 14.88 14.88 14.88 0 0 0
12/01/2024
14.88
 300 14.88 14.88 14.88 0 0 0
11/01/2024
14.88
 31 14.88 14.88 14.88 0 0 0
10/01/2024
14.88
 300 14.88 14.88 14.88 0 0 0
09/01/2024
14.88
 0 14.88 14.88 14.88 0 0 0
08/01/2024
14.88
 200 14.88 14.88 14.88 0 0 0
05/01/2024
15.87
 200 14.88 15.87 14.88 0 0 0
04/01/2024
15.95
 0 15.95 15.95 15.95 0 0 0
03/01/2024
15.95
 0 15.95 15.95 15.95 0 0 0
02/01/2024
17.77
 200 14.13 17.77 14.13 0 0 0
29/12/2023
16.53
 100 15.45 16.53 16.53 0 0 0
28/12/2023
15.45
 600 15.04 15.45 15.45 0 0 0
26/12/2023
15.04
 500 14.88 17.27 15.04 0 0 0
25/12/2023
14.88
 6,200 16.86 19.26 14.88 0 0 0
22/12/2023
16.86
 200 19.75 19.75 16.86 0 0 0
20/12/2023
19.75
 100 20.17 20.17 19.75 0 0 0
19/12/2023
20.17
 100 19.59 20.17 20.17 0 0 0
14/12/2023
19.59
 100 19.83 19.83 19.59 0 0 0
08/12/2023
19.83
 100 18.10 19.83 19.83 0 0 0
06/12/2023
18.10
 900 18.93 18.93 16.12 0 0 0
05/12/2023
18.93
 100 16.28 18.93 18.93 0 0 0
04/12/2023
16.28
 200 15.62 17.93 16.28 0 0 0
01/12/2023
15.62
 400 15.62 15.62 15.62 0 0 0
30/11/2023
15.62
 200 14.05 15.62 15.62 0 0 0
29/11/2023
14.05
 1,600 14.55 14.55 14.05 0 0 0
28/11/2023
14.55
 1,900 16.03 16.03 14.38 0 0 0
27/11/2023
16.03
 2,100 16.28 16.28 14.05 0 0 0
23/11/2023
16.28
 1,100 19.09 19.09 16.28 0 0 0
22/11/2023
19.09
 100 17.77 19.09 19.09 0 0 0
20/11/2023
17.77
 100 17.36 17.77 17.77 0 0 0
14/11/2023
17.36
 400 15.70 18.02 17.36 0 0 0
13/11/2023
15.70
 100 15.62 15.70 15.70 0 0 0
10/11/2023
15.62
 100 14.63 15.62 15.62 0 0 0
09/11/2023
14.63
 1,000 16.86 16.86 14.63 0 0 0
07/11/2023
16.86
 300 17.60 18.93 15.12 0 0 0
31/10/2023
17.60
 100 15.87 17.60 17.60 0 0 0
27/10/2023
15.87
 1,600 15.29 15.87 15.70 0 0 0
26/10/2023
15.29
 600 16.94 16.94 15.29 0 0 0
25/10/2023
16.94
 200 16.53 16.94 16.94 0 0 0
23/10/2023
16.53
 2,000 19.01 19.01 15.29 0 0 0
19/10/2023
19.01
 200 20.66 20.66 15.29 0 0 0
17/10/2023
20.66
 1,400 20.58 20.66 17.52 0 0 0
26/09/2023
20.58
 100 19.42 20.58 20.58 0 0 0
20/09/2023
19.42
 100 17.69 19.42 19.42 0 0 0
19/09/2023
17.69
 100 16.86 17.69 17.69 0 0 0
15/09/2023
16.86
 600 15.79 16.86 13.55 0 0 0
14/09/2023
15.79
 2,000 18.02 18.02 15.79 0 0 0
12/09/2023
18.02
 100 16.86 18.02 18.02 0 0 0
06/09/2023
16.86
 2,100 16.86 16.86 15.79 0 0 0
05/09/2023
16.86
 100 14.71 16.86 16.86 0 0 0
31/08/2023
14.71
 100 18.26 18.26 14.71 0 0 0
29/08/2023
18.26
 200 16.53 18.26 15.45 0 0 0
25/08/2023
16.53
 200 14.55 16.53 16.53 0 0 0
24/08/2023
14.55
 100 16.94 16.94 14.55 0 0 0
23/08/2023
16.94
 700 16.53 16.94 16.86 0 0 0
22/08/2023
16.53
 100 17.77 17.77 16.53 0 0 0
21/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
21/08/2023
17.77
 0 15.73 17.77 15.73 0 0 0
18/08/2023
15.72
 1,300 16.24 16.24 15.36 0 0 0
17/08/2023
16.24
 100 15.72 16.24 16.24 0 0 0
16/08/2023
15.72
 2,000 16.09 16.09 15.72 0 0 0
15/08/2023
16.09
 1,300 16.09 18.58 15.72 0 0 0
14/08/2023
16.09
 500 15.36 17.48 16.09 0 0 0
11/08/2023
15.36
 1,400 15.36 15.36 15.36 0 0 0
10/08/2023
15.36
 4,600 15.36 16.09 15.36 0 0 0
09/08/2023
15.36
 0 15.36 15.36 15.36 0 0 0
08/08/2023
15.36
 600 15.36 15.36 15.36 0 0 0
07/08/2023
15.36
 0 15.36 15.36 15.36 0 0 0
04/08/2023
15.36
 500 16.53 16.53 15.36 0 0 0
03/08/2023
16.53
 0 16.53 16.53 16.53 0 0 0
02/08/2023
16.53
 0 16.53 16.53 16.53 0 0 0
01/08/2023
16.53
 0 16.53 16.53 16.53 0 0 0
31/07/2023
16.53
 100 17.19 17.19 16.53 0 0 0
28/07/2023
17.19
 500 16.09 17.19 16.09 0 0 0
27/07/2023
16.09
 500 16.09 16.09 16.09 0 0 0
26/07/2023
16.09
 200 16.16 16.16 16.09 0 0 0
25/07/2023
16.16
 0 16.16 16.16 16.16 0 0 0
24/07/2023
16.16
 0 16.09 16.16 16.09 0 0 0
21/07/2023
16.09
 1,000 16.46 16.46 16.09 0 0 0
20/07/2023
16.46
 0 16.46 16.46 16.46 0 0 0
19/07/2023
16.46
 900 16.46 16.46 16.46 0 0 0
18/07/2023
16.46
 0 16.46 16.46 16.46 0 0 0
17/07/2023
16.46
 0 16.46 16.46 16.46 0 0 0
14/07/2023
16.46
 0 16.46 16.46 16.46 0 0 0
13/07/2023
16.46
 0 16.46 16.46 16.46 0 0 0
12/07/2023
16.46
 0 16.46 16.46 16.46 0 0 0
11/07/2023
16.46
 0 16.46 16.46 16.46 0 0 0
10/07/2023
16.46
 0 16.46 16.46 16.46 0 0 0
07/07/2023
16.46
 0 16.46 16.46 16.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |