CTCP Môi trường đô thị Quảng Ngãi (mqn)

21
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
(2024-08-20) 		0.40 1.94% 9,500 0 0
18.10
22.90
21
2 tháng
(2024-07-22) 		-2 -8.70% 23,500 0 0
18.10
23
21
3 tháng
(2024-06-21) 		3.15 17.64% 51,300 0 0
17.44
23
21
6 tháng
(2024-03-25) 		-1.23 -5.54% 225,900 0 0
16.94
23
21
12 tháng
(2023-09-26) 		0.42 2.05% 325,200 0 0
12.31
23
21
24 tháng
(2022-09-30) 		-0.14 -0.65% 846,066 0 0
12.29
24.06
21
36 tháng
(2021-10-05) 		-1.01 -4.58% 1,236,018 0 0
12.29
26.50
21
60 tháng
(2019-10-16) 		6.36 43.49% 2,845,995 0 0
12.29
30.19
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2020
24.89
 3,500 25.23 25.43 24.83 0 0 0
29/10/2020
25.23
 2,800 25.16 25.23 24.89 0 0 0
28/10/2020
25.16
 7,090 24.96 25.16 24.83 0 0 0
27/10/2020
24.96
 3,900 25.09 25.36 24.83 0 0 0
26/10/2020
25.09
 5,100 25.09 25.23 24.96 0 0 0
23/10/2020
25.09
 6,506 25.09 25.36 24.89 0 0 0
22/10/2020
25.09
 5,400 24.89 25.09 23.62 0 0 0
21/10/2020
24.89
 4,800 25.36 25.36 24.49 0 0 0
20/10/2020
25.36
 3,800 25.16 25.36 24.89 0 0 0
19/10/2020
25.16
 3,200 25.50 25.50 25.16 0 0 0
16/10/2020
25.50
 4,904 25.77 25.77 25.23 0 0 0
15/10/2020
25.77
 5,523 25.50 25.77 21.67 0 0 0
14/10/2020
25.50
 4,300 25.77 25.77 25.23 0 0 0
13/10/2020
25.77
 1,200 25.50 25.83 24.89 0 0 0
12/10/2020
25.50
 2,400 26.17 26.17 25.16 0 0 0
09/10/2020
26.17
 400 26.17 26.17 25.43 0 0 0
08/10/2020
26.17
 200 25.56 26.17 25.43 0 0 0
07/10/2020
25.56
 1,000 25.77 26.17 25.56 0 0 0
06/10/2020
25.77
 1,800 25.56 25.83 25.77 0 0 0
05/10/2020
25.56
 1,400 25.63 25.63 24.96 0 0 0
02/10/2020
25.63
 7,900 25.63 25.63 25.50 0 0 0
01/10/2020
25.63
 2,600 25.43 25.63 25.56 0 0 0
30/09/2020
25.43
 400 25.70 25.70 25.30 0 0 0
29/09/2020
25.70
 1,400 25.83 25.83 25.30 0 0 0
28/09/2020
25.83
 1,000 25.70 25.83 25.16 0 0 0
25/09/2020
25.70
 4,300 25.77 26.30 25.23 0 0 0
24/09/2020
25.77
 700 25.83 25.83 25.23 0 0 0
23/09/2020
25.83
 1,900 24.83 25.83 21.47 0 0 0
22/09/2020
24.83
 1,200 25.23 25.23 24.83 0 0 0
21/09/2020
25.23
 3,400 25.03 25.30 24.49 0 0 0
18/09/2020
25.03
 600 25.36 25.36 24.96 0 0 0
17/09/2020
25.36
 2,100 24.89 25.36 24.89 0 0 0
16/09/2020
24.89
 2,800 25.30 26.10 24.89 0 0 0
15/09/2020
25.30
 6,300 25.30 25.30 24.83 0 0 0
14/09/2020
25.30
 2,000 25.16 25.30 25.16 0 0 0
11/09/2020
25.16
 5,000 26.50 26.50 22.21 0 0 0
10/09/2020
26.50
 1,400 26.44 26.50 25.90 0 0 0
09/09/2020
26.44
 200 26.44 26.44 25.90 0 0 0
08/09/2020
26.44
 2,050 26.17 26.84 25.83 0 0 0
07/09/2020
26.17
 7,000 25.90 26.30 25.70 0 0 0
04/09/2020
25.90
 2,640 26.50 26.50 25.56 0 0 0
03/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/38 (Volume + 38%, Ratio=0.38)
03/09/2020
26.50
 4,100 26.26 26.84 26.03 0 0 0
01/09/2020
26.26
 4,600 26.11 26.45 25.77 0 0 0
31/08/2020
26.11
 6,100 25.28 26.26 21.88 0 0 0
28/08/2020
25.28
 3,102 24.99 25.28 24.99 0 0 0
27/08/2020
24.99
 1,750 24.65 24.99 24.70 0 0 0
26/08/2020
24.65
 4,701 24.55 24.70 24.55 0 0 0
25/08/2020
24.55
 1,700 24.31 24.55 24.31 0 0 0
24/08/2020
24.31
 1,741 24.70 24.70 23.87 0 0 0
21/08/2020
24.70
 2,520 24.89 25.23 24.70 0 0 0
20/08/2020
24.89
 800 24.55 24.89 24.41 0 0 0
19/08/2020
24.55
 3,620 23.82 24.65 20.42 0 0 0
18/08/2020
23.82
 4,700 23.39 24.31 23.82 0 0 0
17/08/2020
23.39
 1,800 23.34 23.58 22.85 0 0 0
14/08/2020
23.34
 1,400 23.48 23.58 23.34 0 0 0
13/08/2020
23.48
 2,800 23.34 23.58 23.34 0 0 0
12/08/2020
23.34
 100 23.00 23.34 19.64 0 0 0
11/08/2020
23.00
 2,300 22.85 23.34 23.00 0 0 0
10/08/2020
22.85
 1,100 22.61 23.10 22.80 0 0 0
07/08/2020
22.61
 2,900 22.61 22.61 21.44 0 0 0
06/08/2020
22.61
 330 21.98 22.61 22.56 0 0 0
05/08/2020
21.98
 2,800 22.22 22.56 21.93 0 0 0
04/08/2020
22.22
 1,000 22.27 22.37 21.88 0 0 0
03/08/2020
22.27
 700 22.12 22.37 21.88 0 0 0
31/07/2020
22.12
 1,900 22.07 22.12 21.88 0 0 0
30/07/2020
22.07
 2,800 22.03 22.07 21.44 0 0 0
29/07/2020
22.03
 2,900 22.12 22.12 21.78 0 0 0
28/07/2020
22.12
 1,800 21.88 22.12 21.39 0 0 0
27/07/2020
21.88
 6,200 21.93 22.12 20.91 0 0 0
24/07/2020
21.93
 2,100 22.27 22.37 21.93 0 0 0
23/07/2020
22.27
 685 22.37 22.37 21.88 0 0 0
22/07/2020
22.37
 3,200 21.88 22.37 21.73 0 0 0
21/07/2020
21.88
 950 21.64 21.88 21.64 0 0 0
20/07/2020
21.64
 2,700 21.39 21.88 21.00 0 0 0
17/07/2020
21.39
 300 21.39 21.39 21.39 0 0 0
16/07/2020
21.39
 2,400 21.39 21.44 21.39 0 0 0
15/07/2020
21.39
 900 21.39 21.64 21.39 0 0 0
14/07/2020
21.39
 300 21.25 21.39 21.39 0 0 0
13/07/2020
21.25
 2,700 21.15 21.39 21.25 0 0 0
10/07/2020
21.15
 100 21.39 21.39 21.15 0 0 0
09/07/2020
21.39
 100 20.96 21.39 21.39 0 0 0
08/07/2020
20.96
 1,000 21.44 21.49 20.96 0 0 0
07/07/2020
21.44
 3,305 21.49 21.64 21.15 0 0 0
06/07/2020
21.49
 300 21.49 21.64 21.49 0 0 0
03/07/2020
21.49
 100 21.59 21.59 21.49 0 0 0
02/07/2020
21.59
 400 21.39 21.64 20.96 0 0 0
01/07/2020
21.39
 400 21.44 21.64 21.39 0 0 0
30/06/2020
21.44
 2,600 21.30 21.64 21.44 0 0 0
29/06/2020
21.30
 1,330 21.49 21.54 21.30 0 0 0
26/06/2020
21.49
 5,100 21.15 21.49 21.15 0 0 0
25/06/2020
21.15
 1,327 21.00 21.15 20.91 0 0 0
24/06/2020
21.00
 400 21.00 21.00 20.96 0 0 0
23/06/2020
21.00
 417 20.91 21.00 20.91 0 0 0
22/06/2020
20.91
 3,400 20.91 20.91 20.91 0 0 0
19/06/2020
20.91
 200 20.81 20.91 20.91 0 0 0
18/06/2020
20.81
 178 21.00 21.00 20.81 0 0 0
17/06/2020
21.00
 200 20.47 21.00 20.96 0 0 0
16/06/2020
20.47
 0 20.42 20.47 20.47 0 0 0
15/06/2020
20.42
 2,900 20.66 20.66 20.42 0 0 0
12/06/2020
20.66
 1,700 20.66 20.71 20.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |