CTCP Môi trường đô thị Quảng Ngãi (mqn)

19.50
-0.30
(-1.52%)

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)
16/09/2022
17.70
219 17.55 17.70 17.70 0 0 0
15/09/2022
17.55
101 17.55 17.55 17.55 0 0 0
14/09/2022
17.55
458 18.28 18.28 17.55 0 0 0
13/09/2022
18.28
1,303 17.55 18.28 18.28 0 0 0
12/09/2022
17.55
468 19.75 19.75 17.55 0 0 0
09/09/2022
19.75
1 19.23 19.75 19.23 0 0 0
08/09/2022
19.23
0 19.23 19.23 19.23 0 0 0
07/09/2022
19.23
0 19.23 19.23 19.23 0 0 0
06/09/2022
19.23
0 19.75 19.23 19.23 0 0 0
05/09/2022
19.75
4,000 19.75 19.75 19.02 0 0 0
31/08/2022
19.75
1,000 21.87 21.87 19.75 0 0 0
30/08/2022
21.87
1,510 19.02 21.87 19.02 0 0 0
29/08/2022
19.02
1,300 19.02 19.02 18.87 0 0 0
26/08/2022
19.02
0 19.02 19.02 19.02 0 0 0
25/08/2022
19.02
3,400 19.02 19.02 19.02 0 0 0
24/08/2022
19.02
0 18.94 19.02 19.02 0 0 0
23/08/2022
18.94
400 19.02 19.02 18.94 0 0 0
22/08/2022
19.02
0 19.02 19.02 19.02 0 0 0
19/08/2022
19.02
101 19.23 19.23 19.02 0 0 0
18/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
18/08/2022
19.23
0 19.26 19.23 19.23 0 0 0
17/08/2022
19.26
0 19.26 19.26 19.26 0 0 0
16/08/2022
19.26
0 19.26 19.26 19.26 0 0 0
15/08/2022
19.26
0 19.26 19.26 19.26 0 0 0
12/08/2022
19.26
76 19.26 19.26 19.26 0 0 0
11/08/2022
19.26
0 19.26 19.26 19.26 0 0 0
10/08/2022
19.26
600 16.77 19.26 19.26 0 0 0
09/08/2022
16.77
2,000 18.79 18.79 16.77 0 0 0
08/08/2022
18.79
1,700 18.38 18.79 18.79 0 0 0
05/08/2022
18.38
0 18.32 18.38 18.38 0 0 0
04/08/2022
18.32
2,000 18.25 18.45 18.32 0 0 0
03/08/2022
18.25
0 18.25 18.25 18.25 0 0 0
02/08/2022
18.25
0 18.25 18.25 18.25 0 0 0
01/08/2022
18.25
1,100 21.47 21.47 18.25 0 0 0
29/07/2022
21.47
0 21.47 21.47 21.47 0 0 0
28/07/2022
21.47
100 18.72 21.47 21.47 0 0 0
27/07/2022
18.72
0 18.72 18.72 18.72 0 0 0
26/07/2022
18.72
0 18.79 18.72 18.72 0 0 0
25/07/2022
18.79
1,200 20.80 20.80 17.78 0 0 0
22/07/2022
20.80
40 20.80 20.80 20.80 0 0 0
21/07/2022
20.80
100 24.16 24.16 20.80 0 0 0
20/07/2022
24.16
0 24.16 24.16 24.16 0 0 0
19/07/2022
24.16
100 23.82 24.16 24.16 0 0 0
18/07/2022
23.82
800 20.73 23.82 22.81 0 0 0
15/07/2022
20.73
0 21.40 20.73 20.73 0 0 0
14/07/2022
21.40
433 20.67 21.40 18.65 0 0 0
13/07/2022
20.67
400 18.52 20.67 17.98 0 0 0
12/07/2022
18.52
1,500 16.98 18.52 16.64 0 0 0
11/07/2022
16.98
2,200 15.10 16.98 15.23 0 0 0
08/07/2022
15.10
500 16.44 16.44 15.10 0 0 0
07/07/2022
16.44
1,200 17.45 20.06 16.44 0 0 0
06/07/2022
17.45
300 20.26 20.26 17.45 0 0 0
05/07/2022
20.26
700 17.65 20.26 17.58 0 0 0
04/07/2022
17.65
82 17.65 17.65 17.65 0 0 0
01/07/2022
17.65
700 20.26 20.26 17.65 0 0 0
30/06/2022
20.26
0 21.40 20.26 20.26 0 0 0
29/06/2022
21.40
200 19.12 21.40 19.12 0 0 0
28/06/2022
19.12
2,400 19.12 19.12 19.12 0 0 0
27/06/2022
19.12
3,000 21.40 21.40 19.12 0 0 0
24/06/2022
21.40
100 18.99 21.40 21.40 0 0 0
23/06/2022
18.99
0 18.79 18.99 18.99 0 0 0
22/06/2022
18.79
200 19.86 19.86 18.79 0 0 0
21/06/2022
19.86
0 19.86 19.86 19.86 0 0 0
20/06/2022
19.86
0 19.86 19.86 19.86 0 0 0
17/06/2022
19.86
0 19.86 19.86 19.86 0 0 0
16/06/2022
19.86
0 19.86 19.86 19.86 0 0 0
15/06/2022
19.86
0 22.14 19.86 22.14 0 0 0
14/06/2022
22.14
400 20.13 22.14 18.12 0 0 0
13/06/2022
20.13
800 20.80 20.80 20.13 0 0 0
10/06/2022
20.80
0 20.80 20.80 20.80 0 0 0
09/06/2022
20.80
200 20.80 20.80 20.80 0 0 0
08/06/2022
20.80
312 24.16 24.16 20.53 0 0 0
07/06/2022
24.16
0 24.16 24.16 24.16 0 0 0
06/06/2022
24.16
0 24.16 24.16 24.16 0 0 0
03/06/2022
24.16
0 24.16 24.16 24.16 0 0 0
02/06/2022
24.16
112 24.16 24.16 24.16 0 0 0
01/06/2022
24.16
2,300 24.42 24.83 20.80 0 0 0
31/05/2022
24.42
0 24.42 24.42 24.42 0 0 0
30/05/2022
24.42
0 24.42 24.42 24.42 0 0 0
27/05/2022
24.42
0 24.42 24.42 24.42 0 0 0
26/05/2022
24.42
690 24.49 24.49 24.42 0 0 0
25/05/2022
24.49
1,100 21.34 24.49 21.27 0 0 0
24/05/2022
21.34
100 21.47 21.47 21.34 0 0 0
23/05/2022
21.47
300 20.13 21.47 20.80 0 0 0
20/05/2022
20.13
0 20.13 20.13 20.13 0 0 0
19/05/2022
20.13
2,000 20.80 20.80 20.13 0 0 0
18/05/2022
20.80
200 20.13 20.80 20.80 0 0 0
17/05/2022
20.13
1,200 21.47 21.47 20.13 0 0 0
16/05/2022
21.47
2,000 22.14 22.14 21.47 0 0 0
13/05/2022
22.14
0 22.14 22.14 22.14 0 0 0
12/05/2022
22.14
0 22.14 22.14 22.14 0 0 0
11/05/2022
22.14
100 21.47 22.14 22.14 0 0 0
10/05/2022
21.47
0 21.47 21.47 21.47 0 0 0
09/05/2022
21.47
0 21.47 21.47 21.47 0 0 0
06/05/2022
21.47
0 21.47 21.47 21.47 0 0 0
05/05/2022
21.47
1,400 21.47 21.47 21.47 0 0 0
04/05/2022
21.47
1,200 21.47 21.47 21.47 0 0 0
29/04/2022
21.47
1,500 21.47 21.47 21.47 0 0 0
28/04/2022
21.47
0 21.47 21.47 21.47 0 0 0
27/04/2022
21.47
1,100 22.14 22.14 21.47 0 0 0
26/04/2022
22.14
100 22.81 22.81 22.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |