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)
25/11/2021
25.50
 1,092 25.50 25.50 25.50 0 0 0
24/11/2021
25.50
 127 25.50 25.50 25.50 0 0 0
23/11/2021
25.50
 2,200 25.50 25.50 25.50 0 0 0
22/11/2021
25.50
 8,500 25.50 25.50 25.50 0 0 0
19/11/2021
25.50
 22,788 25.77 25.77 25.50 0 0 0
18/11/2021
25.77
 0 26.50 25.77 25.77 0 0 0
17/11/2021
26.50
 4,588 25.50 26.50 25.50 0 0 0
16/11/2021
25.50
 29,335 26.03 29.19 25.43 0 0 0
15/11/2021
26.03
 5,200 24.83 26.03 24.96 0 0 0
12/11/2021
24.83
 4,280 25.50 25.50 24.49 0 0 0
11/11/2021
25.50
 6,100 25.50 26.03 25.50 0 0 0
10/11/2021
25.50
 1,150 25.97 25.97 25.43 0 0 0
09/11/2021
25.97
 10,300 24.16 26.03 25.36 0 0 0
08/11/2021
24.16
 4,100 25.56 25.56 24.16 0 0 0
05/11/2021
25.56
 100 23.95 25.56 25.56 0 0 0
04/11/2021
23.95
 0 23.95 23.95 23.95 0 0 0
03/11/2021
23.95
 1,500 24.02 24.02 23.95 0 0 0
02/11/2021
24.02
 2,900 24.02 24.02 23.48 0 0 0
01/11/2021
24.02
 0 24.49 24.02 24.02 0 0 0
29/10/2021
24.49
 18,000 23.48 24.49 23.48 0 0 0
28/10/2021
23.48
 3,000 23.48 23.48 23.48 0 0 0
27/10/2021
23.48
 700 23.82 24.02 23.48 0 0 0
26/10/2021
23.82
 23,400 23.48 23.82 23.15 0 0 0
25/10/2021
23.48
 8,200 22.68 23.48 22.48 0 0 0
22/10/2021
22.68
 100 22.21 22.68 22.68 0 0 0
21/10/2021
22.21
 7,000 22.14 22.21 22.21 0 0 0
20/10/2021
22.14
 500 22.48 22.48 22.14 0 0 0
19/10/2021
22.48
 700 22.14 22.48 22.48 0 0 0
18/10/2021
22.14
 2,200 22.14 23.42 22.14 0 0 0
15/10/2021
22.14
 1,500 22.14 23.48 22.14 0 0 0
14/10/2021
22.14
 7,000 22.14 22.14 22.14 0 0 0
13/10/2021
22.14
 4,100 22.14 22.21 22.14 0 0 0
12/10/2021
22.14
 1,300 22.14 22.14 22.14 0 0 0
11/10/2021
22.14
 400 22.14 22.14 22.14 0 0 0
08/10/2021
22.14
 9,400 22.14 22.14 21.61 0 0 0
07/10/2021
22.14
 500 22.01 22.14 22.14 0 0 0
06/10/2021
22.01
 0 22.01 22.01 22.01 0 0 0
05/10/2021
22.01
 0 22.14 22.01 22.01 0 0 0
04/10/2021
22.14
 4,124 22.14 22.14 21.14 0 0 0
01/10/2021
22.14
 12,600 21.20 22.14 21.20 0 0 0
30/09/2021
21.20
 3,052 21.20 21.20 21.14 0 0 0
29/09/2021
21.20
 2,500 21.14 21.20 21.20 0 0 0
28/09/2021
21.14
 3,000 21.14 21.14 21.14 0 0 0
27/09/2021
21.14
 32,400 21.14 21.20 21.14 0 0 0
24/09/2021
21.14
 500 21.27 21.27 21.14 0 0 0
23/09/2021
21.27
 0 21.47 21.27 21.27 0 0 0
22/09/2021
21.47
 14,952 21.14 21.47 21.20 0 0 0
21/09/2021
21.14
 500 21.14 21.34 21.14 0 0 0
20/09/2021
21.14
 1,000 20.93 21.14 21.14 0 0 0
17/09/2021
20.93
 26,700 21.47 21.47 20.80 0 0 0
16/09/2021
21.47
 1,000 21.40 21.47 21.47 0 0 0
15/09/2021
21.40
 0 21.47 21.40 21.47 0 0 0
14/09/2021
21.47
 2,100 20.80 21.47 21.40 0 0 0
13/09/2021
20.80
 7,000 21.47 21.47 20.80 0 0 0
10/09/2021
21.47
 700 21.47 21.47 21.47 0 0 0
09/09/2021
21.47
 100 21.40 21.47 21.47 0 0 0
08/09/2021
21.40
 300 21.14 21.40 21.14 0 0 0
07/09/2021
21.14
 7,000 21.00 21.14 21.07 0 0 0
06/09/2021
21.00
 5,700 20.80 21.00 20.80 0 0 0
01/09/2021
20.80
 17,600 20.80 20.80 20.80 0 0 0
31/08/2021
20.80
 4,200 20.80 20.93 20.80 0 0 0
30/08/2021
20.80
 500 20.80 20.80 20.80 0 0 0
27/08/2021
20.80
 1,300 20.80 20.80 20.80 0 0 0
26/08/2021
20.80
 2,000 20.80 20.80 20.73 0 0 0
25/08/2021
20.80
 1,000 20.80 20.80 20.80 0 0 0
24/08/2021
20.80
 2,600 20.33 20.80 20.80 0 0 0
23/08/2021
20.33
 1,400 20.93 20.93 20.33 0 0 0
20/08/2021
20.93
 7,700 21.14 21.14 20.80 0 0 0
19/08/2021
21.14
 3,100 22.14 22.14 21.14 0 0 0
18/08/2021
22.14
 1,000 20.93 22.14 22.14 0 0 0
17/08/2021
20.93
 15,200 24.16 24.16 20.80 0 0 0
16/08/2021
24.16
 18,800 24.49 24.49 24.16 0 0 0
13/08/2021
24.49
 18,500 24.16 24.49 24.09 0 0 0
12/08/2021
24.16
 12,000 23.48 24.16 23.28 0 0 0
11/08/2021
23.48
 15,017 23.08 23.48 22.88 0 0 0
10/08/2021
23.08
 22,800 22.95 23.08 22.81 0 0 0
09/08/2021
22.95
 10,500 22.81 23.22 22.81 0 0 0
06/08/2021
22.81
 9,900 23.55 23.55 22.81 0 0 0
05/08/2021
23.55
 0 23.55 23.55 23.55 0 0 0
04/08/2021
23.55
 0 23.48 23.55 23.48 0 0 0
03/08/2021
23.48
 8,700 22.88 23.89 23.48 0 0 0
02/08/2021
22.88
 6,800 23.95 23.95 22.81 0 0 0
30/07/2021
23.95
 2,900 23.48 23.95 22.81 0 0 0
29/07/2021
23.48
 6,200 23.75 23.89 23.48 0 0 0
28/07/2021
23.75
 6,300 23.48 23.75 23.28 0 0 0
27/07/2021
23.48
 2,600 23.48 23.89 23.48 0 0 0
26/07/2021
23.48
 1,200 22.95 23.48 22.48 0 0 0
23/07/2021
22.95
 100 24.02 24.02 22.95 0 0 0
22/07/2021
24.02
 100 24.02 24.02 24.02 0 0 0
21/07/2021
24.02
 900 22.95 24.02 24.02 0 0 0
20/07/2021
22.95
 1,200 23.28 23.28 22.14 0 0 0
19/07/2021
23.28
 5,900 23.95 23.95 21.87 0 0 0
16/07/2021
23.95
 0 23.95 23.95 23.95 0 0 0
15/07/2021
23.95
 100 23.95 23.95 23.95 0 0 0
14/07/2021
23.95
 2,100 24.02 24.02 21.74 0 0 0
13/07/2021
24.02
 0 24.02 24.02 24.02 0 0 0
12/07/2021
24.02
 117 24.09 24.09 24.02 0 0 0
09/07/2021
24.09
 3,006 23.69 24.09 21.47 0 0 0
08/07/2021
23.69
 0 23.75 23.69 23.69 0 0 0
07/07/2021
23.75
 1,100 23.89 23.89 22.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |