CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

45.90
0.70
(1.55%)
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
(2026-05-13) 		-1.12 -2.37% 585,300 0 0
43.40
50.90
45.90
2 tháng
(2026-04-13) 		-1.79 -3.76% 770,100 0 0
43.40
50.90
45.90
3 tháng
(2026-03-16) 		-5.67 -11% 1,334,700 0 0
43.40
51.57
45.90
6 tháng
(2025-12-15) 		7.68 20.10% 2,231,400 0 0
37.84
51.57
45.90
12 tháng
(2025-06-17) 		2.89 6.72% 3,449,700 0 0
36.51
51.57
45.90
24 tháng
(2024-06-24) 		-2.93 -6.01% 5,743,253 0 0
36.51
51.57
45.90
36 tháng
(2023-06-28) 		6.44 16.31% 9,200,623 0 0
34.60
51.57
45.90
60 tháng
(2021-07-08) 		23.45 104.44% 20,346,880 0 0
20.51
51.57
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
45.90
 19,700 45.90 46 45.70 0 0 0
11/06/2026
45.90
 63,700 44.80 45.90 44.10 0 0 0
10/06/2026
44.80
 10,000 44 44.80 43.80 0 0 0
09/06/2026
44
 2,000 44 44 44 0 0 0
08/06/2026
44.60
 34,400 43.50 46.90 43 0 0 0
05/06/2026
43.40
 13,400 44 44 43 0 0 0
04/06/2026
44.20
 6,500 44.60 44.60 44 0 0 0
03/06/2026
44.20
 6,400 45 45 44.10 0 0 0
02/06/2026
44.50
 24,600 45.50 45.50 44 0 0 0
01/06/2026
45.60
 31,500 46 46.90 45 0 0 0
29/05/2026
50
 21,200 50.90 51.80 49.70 0 0 0
28/05/2026
50.90
 34,300 50 51.90 50 0 0 0
27/05/2026
50.20
 44,100 49 50.40 49 0 0 0
26/05/2026
49
 25,400 49.80 49.90 48.30 0 0 0
25/05/2026
49.70
 20,900 50 50 48.60 0 0 0
22/05/2026
49
 18,600 49.90 50 48.60 0 0 0
21/05/2026
49.90
 23,900 50.10 52 49.90 0 0 0
20/05/2026
49.90
 60,600 47.80 52 47.80 0 0 0
19/05/2026: Cổ tức tiền mặt tỉ lệ: 15%
19/05/2026
47.10
 12,000 48.30 48.30 47.10 0 0 0
18/05/2026
47.50
 58,300 48.47 48.76 46.53 0 0 0
15/05/2026
47.98
 17,200 48.76 48.95 47.79 0 0 0
14/05/2026
48.66
 42,000 47.02 48.66 47.02 0 0 0
13/05/2026
47.02
 14,300 47.02 47.50 46.53 0 0 0
12/05/2026
46.63
 6,200 46.53 46.72 46.53 0 0 0
11/05/2026
46.53
 4,000 46.53 46.53 46.53 0 0 0
08/05/2026
46.53
 7,600 46.63 46.63 46.53 0 0 0
07/05/2026
46.63
 4,600 46.63 47.02 46.63 0 0 0
06/05/2026
47.50
 47,100 46.53 47.50 46.05 0 0 0
05/05/2026
46.53
 8,200 46.63 46.63 46.43 0 0 0
04/05/2026
46.63
 10,800 46.72 46.72 46.63 0 0 0
29/04/2026
46.72
 2,700 46.72 46.72 46.53 0 0 0
28/04/2026
47.60
 6,400 46.53 47.60 46.53 0 0 0
24/04/2026
47.50
 4,500 46.53 47.50 43.62 0 0 0
23/04/2026
47.60
 10,100 47.89 47.89 46.53 0 0 0
22/04/2026
47.60
 0 47.60 47.60 47.60 0 0 0
21/04/2026
47.50
 13,300 48.37 48.47 47.31 0 0 0
20/04/2026
47.50
 4,300 47.98 48.37 47.31 0 0 0
17/04/2026
47.50
 4,500 47.60 47.69 47.50 0 0 0
16/04/2026
47.50
 11,600 47.79 47.79 47.31 0 0 0
15/04/2026
47.50
 16,800 48.08 48.08 47.50 0 0 0
14/04/2026
47.79
 7,400 48.28 48.28 47.79 0 0 0
13/04/2026
47.69
 14,700 47.69 48.08 47.50 0 0 0
10/04/2026
47.69
 15,100 47.69 48.08 47.60 0 0 0
09/04/2026
47.60
 9,400 48.37 48.37 47.60 0 0 0
08/04/2026
48.28
 19,900 48.76 48.76 48.28 0 0 0
07/04/2026
48.76
 21,200 48.47 49.15 47.50 0 0 0
06/04/2026
49.15
 21,700 49.92 49.92 49.15 0 0 0
03/04/2026
49.92
 27,600 49.63 50.31 49.44 0 0 0
02/04/2026
49.73
 25,300 50.21 50.60 49.73 0 0 0
01/04/2026
50.21
 22,900 49.92 50.89 49.92 0 0 0
31/03/2026
49.54
 22,000 49.92 49.92 49.44 0 0 0
30/03/2026
50.31
 45,600 49.44 50.41 49.15 0 0 0
27/03/2026
50.41
 9,400 51.38 51.38 50.41 0 0 0
26/03/2026
50.80
 46,600 51.38 51.86 49.63 0 0 0
25/03/2026
49.92
 31,400 50.02 50.02 49.54 0 0 0
24/03/2026
49.92
 17,100 49.63 50.31 49.24 0 0 0
23/03/2026
49.05
 58,200 50.02 50.41 49.05 0 0 0
20/03/2026
50.41
 6,400 50.89 50.89 49.54 0 0 0
19/03/2026
50.80
 52,800 48.47 50.80 48.47 0 0 0
18/03/2026
48.95
 21,400 48.47 49.15 48.37 0 0 0
17/03/2026
49.34
 20,000 50.41 50.89 48.47 0 0 0
16/03/2026
51.57
 70,600 46.72 52.35 46.63 0 0 0
13/03/2026
47.50
 75,900 46.05 47.98 45.76 0 0 0
12/03/2026
45.56
 37,500 44.59 45.56 44.30 0 0 0
11/03/2026
45.56
 2,900 43.82 45.56 43.82 0 0 0
10/03/2026
45.56
 76,300 43.23 45.76 43.23 0 0 0
09/03/2026
42.75
 25,900 44.11 44.40 42.17 0 0 0
06/03/2026
45.08
 28,200 44.30 45.56 44.30 0 0 0
05/03/2026
44.20
 3,500 43.82 44.59 43.72 0 0 0
04/03/2026
44.59
 11,800 44.59 45.08 43.23 0 0 0
03/03/2026
44.79
 8,500 45.66 45.66 44.69 0 0 0
02/03/2026
45.66
 18,000 43.62 45.95 42.85 0 0 0
27/02/2026
46.05
 36,800 46.14 46.24 46.05 0 0 0
26/02/2026
45.76
 20,200 45.56 46.05 45.08 0 0 0
25/02/2026
45.56
 55,800 42.85 45.95 42.85 0 0 0
24/02/2026
43.14
 11,100 42.17 43.23 42.17 0 0 0
23/02/2026
42.17
 4,500 42.17 42.17 41.68 0 0 0
13/02/2026
42.07
 5,900 42.65 42.65 41.68 0 0 0
12/02/2026
41.68
 16,900 41.01 41.68 40.91 0 0 0
11/02/2026
41.30
 3,200 40.91 41.68 40.91 0 0 0
10/02/2026
40.91
 18,300 41.68 41.68 40.81 0 0 0
09/02/2026
40.91
 8,500 41.01 41.01 40.91 0 0 0
06/02/2026
41.01
 4,800 41.20 41.20 40.91 0 0 0
05/02/2026
40.71
 9,200 40.71 40.91 40.62 0 0 0
04/02/2026
40.71
 9,400 40.71 41.20 40.62 0 0 0
03/02/2026
40.42
 27,100 40.33 40.91 40.23 0 0 0
02/02/2026
40.71
 87,200 40.04 40.91 40.04 0 0 0
30/01/2026
40.23
 26,900 39.55 40.52 39.55 0 0 0
29/01/2026
39.55
 8,100 39.26 39.74 39.26 0 0 0
28/01/2026
40.23
 6,800 39.07 40.23 39.07 0 0 0
27/01/2026
39.74
 18,100 38.78 40.13 38.78 0 0 0
26/01/2026
38.39
 7,000 38.78 38.78 38.29 0 0 0
23/01/2026
38.87
 14,800 38.97 39.07 38.29 0 0 0
22/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2026
38.97
 1,700 39.74 40.23 38.87 0 0 0
21/01/2026
39.16
 6,000 39.07 39.16 38.69 0 0 0
20/01/2026
39.07
 3,600 39.26 39.26 38.88 0 0 0
19/01/2026
38.78
 20,000 39.26 39.26 38.69 0 0 0
16/01/2026
38.69
 4,800 38.78 38.78 38.50 0 0 0
15/01/2026
38.60
 3,800 38.78 38.78 38.60 0 0 0
14/01/2026
38.69
 10,200 38.88 39.26 38.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |