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)
06/07/2021
23.89
 2,506 24.16 24.16 22.95 0 0 0
05/07/2021
24.16
 0 24.16 24.16 24.16 0 0 0
02/07/2021
24.16
 0 24.16 24.16 24.16 0 0 0
01/07/2021
24.16
 502 24.83 24.83 24.16 0 0 0
30/06/2021
24.83
 100 24.16 24.83 24.83 0 0 0
29/06/2021
24.16
 800 24.83 24.83 24.16 0 0 0
28/06/2021
24.83
 6,100 24.83 24.83 24.16 0 0 0
25/06/2021
24.83
 1,200 24.62 24.83 24.22 0 0 0
24/06/2021
24.62
 3,300 24.69 24.69 24.16 0 0 0
23/06/2021
24.69
 1,610 25.23 25.83 24.22 0 0 0
22/06/2021
25.23
 200 25.50 25.50 25.23 0 0 0
21/06/2021
25.50
 3,400 25.50 25.56 24.16 0 0 0
18/06/2021
25.50
 220 25.50 25.50 25.50 0 0 0
17/06/2021
25.50
 700 24.49 26.17 23.48 0 0 0
16/06/2021
24.49
 1,530 24.49 25.50 24.49 0 0 0
15/06/2021
24.49
 1,340 24.36 24.49 24.49 0 0 0
14/06/2021
24.36
 1,385 24.49 24.49 23.48 0 0 0
11/06/2021
24.49
 800 24.16 24.49 24.09 0 0 0
10/06/2021
24.16
 1,000 23.89 24.16 24.16 0 0 0
09/06/2021
23.89
 700 24.02 24.16 22.81 0 0 0
08/06/2021
24.02
 6,100 23.48 24.02 22.81 0 0 0
07/06/2021
23.48
 5,800 23.82 23.82 23.48 0 0 0
04/06/2021
23.82
 1,100 23.82 23.82 23.82 0 0 0
03/06/2021
23.82
 200 23.08 23.82 23.08 0 0 0
02/06/2021
23.08
 3,400 24.36 24.49 22.81 0 0 0
01/06/2021
24.36
 1,200 24.29 24.49 23.35 0 0 0
31/05/2021
24.29
 3,838 24.36 24.36 23.48 0 0 0
28/05/2021
24.36
 3,000 24.16 24.49 24.16 0 0 0
27/05/2021
24.16
 3,300 24.49 24.49 24.16 0 0 0
26/05/2021
24.49
 800 24.16 24.49 24.49 0 0 0
25/05/2021
24.16
 2,300 23.75 24.16 24.16 0 0 0
24/05/2021
23.75
 23,000 24.02 24.02 23.48 0 0 0
21/05/2021
24.02
 700 24.16 24.16 23.55 0 0 0
20/05/2021
24.16
 800 24.29 24.83 24.16 0 0 0
19/05/2021
24.29
 800 24.83 24.83 24.29 0 0 0
18/05/2021
24.83
 500 24.83 24.83 24.83 0 0 0
17/05/2021
24.83
 3,800 25.16 25.50 24.83 0 0 0
14/05/2021
25.16
 2,400 25.43 25.50 25.16 0 0 0
13/05/2021
25.43
 200 25.50 25.50 25.43 0 0 0
12/05/2021
25.50
 2,500 25.43 25.50 25.36 0 0 0
11/05/2021
25.43
 4,200 25.70 25.70 24.89 0 0 0
10/05/2021
25.70
 0 26.17 25.70 25.70 0 0 0
07/05/2021
26.17
 6,746 26.44 26.44 25.36 0 0 0
06/05/2021
26.44
 400 26.84 26.84 26.03 0 0 0
05/05/2021
26.84
 6,518 26.50 27.51 25.23 0 0 0
04/05/2021
26.50
 3,519 28.05 28.05 25.50 0 0 0
29/04/2021
28.05
 5,646 26.84 28.05 26.17 0 0 0
28/04/2021
26.84
 1,000 26.77 26.84 26.77 0 0 0
27/04/2021
26.77
 0 26.84 26.77 26.77 0 0 0
26/04/2021
26.84
 600 26.77 26.84 26.70 0 0 0
23/04/2021
26.77
 2,600 27.85 27.85 26.77 0 0 0
22/04/2021
27.85
 300 28.45 28.45 27.78 0 0 0
20/04/2021
28.45
 400 28.52 28.52 25.50 0 0 0
19/04/2021
28.52
 100 29.52 29.52 28.52 0 0 0
16/04/2021
29.52
 0 29.39 29.52 29.52 0 0 0
15/04/2021
29.39
 400 29.52 29.52 29.39 0 0 0
14/04/2021
29.52
 11,100 28.25 31.20 24.02 0 0 0
13/04/2021
28.25
 15 28.25 28.25 28.25 0 0 0
12/04/2021
28.25
 0 28.58 28.25 28.25 0 0 0
09/04/2021
28.58
 1,800 28.25 28.58 28.18 0 0 0
08/04/2021
28.25
 0 28.18 28.25 28.25 0 0 0
07/04/2021
28.18
 1,600 28.05 28.85 28.18 0 0 0
06/04/2021
28.05
 800 28.11 29.52 28.05 0 0 0
05/04/2021
28.11
 2,423 27.71 28.32 28.11 0 0 0
02/04/2021
27.71
 1,100 28.85 28.85 27.71 0 0 0
01/04/2021
28.85
 1,091 28.85 28.85 28.52 0 0 0
31/03/2021
28.85
 100 28.78 28.85 28.85 0 0 0
30/03/2021
28.78
 1,500 29.12 29.12 28.78 0 0 0
29/03/2021
29.12
 9,200 29.39 29.39 24.76 0 0 0
26/03/2021
29.39
 0 28.78 29.39 29.39 0 0 0
25/03/2021
28.78
 2,033 29.52 31.54 28.52 0 0 0
24/03/2021
29.52
 300 29.12 29.52 29.52 0 0 0
23/03/2021
29.12
 400 29.32 29.32 28.65 0 0 0
22/03/2021
29.32
 2,100 30.19 30.19 28.58 0 0 0
19/03/2021
30.19
 200 28.58 30.19 29.52 0 0 0
18/03/2021
28.58
 2,000 28.52 29.52 28.45 0 0 0
17/03/2021
28.52
 10,900 28.52 28.85 28.38 0 0 0
16/03/2021
28.52
 8,500 28.38 28.58 28.32 0 0 0
15/03/2021
28.38
 2,629 29.46 29.46 28.18 0 0 0
12/03/2021
29.46
 1,600 27.98 31.54 27.64 0 0 0
11/03/2021
27.98
 8,004 28.25 28.92 27.51 0 0 0
10/03/2021
28.25
 1,700 27.91 28.25 28.05 0 0 0
09/03/2021
27.91
 500 27.85 28.38 27.91 0 0 0
08/03/2021
27.85
 1,700 27.58 27.85 27.78 0 0 0
05/03/2021
27.58
 4,215 27.51 28.18 27.58 0 0 0
04/03/2021
27.51
 2,330 27.51 27.51 27.51 0 0 0
03/03/2021
27.51
 3,000 27.51 27.51 27.51 0 0 0
02/03/2021
27.51
 4,500 27.71 27.85 27.51 0 0 0
01/03/2021
27.71
 3,900 27.51 27.85 27.51 0 0 0
26/02/2021
27.51
 2,530 27.85 27.85 27.17 0 0 0
25/02/2021
27.85
 6,100 27.44 27.85 27.51 0 0 0
24/02/2021
27.44
 4,900 27.38 27.51 27.17 0 0 0
23/02/2021
27.38
 4,020 27.51 27.71 27.17 0 0 0
22/02/2021
27.51
 2,400 26.84 27.85 27.51 0 0 0
19/02/2021
26.84
 1,000 26.84 26.84 26.84 0 0 0
18/02/2021
26.84
 1,350 25.83 26.84 25.83 0 0 0
17/02/2021
25.83
 1,900 25.50 25.83 25.50 0 0 0
09/02/2021
25.50
 2,500 25.16 25.50 24.83 0 0 0
08/02/2021
25.16
 300 25.50 25.50 25.16 0 0 0
05/02/2021
25.50
 4,944 24.83 25.50 24.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |