Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	49	75,900	47.50	49.50	47.20	0	0	0
12/03/2026	47	37,500	46	47	45.70	0	0	0
11/03/2026	47	2,900	45.20	47	45.20	0	0	0
10/03/2026	47	76,300	44.60	47.20	44.60	0	0	0
09/03/2026	44.10	25,900	45.50	45.80	43.50	0	0	0
06/03/2026	46.50	28,200	45.70	47	45.70	0	0	0
05/03/2026	45.60	3,500	45.20	46	45.10	0	0	0
04/03/2026	46	11,800	46	46.50	44.60	0	0	0
03/03/2026	46.20	8,500	47.10	47.10	46.10	0	0	0
02/03/2026	47.10	18,000	45	47.40	44.20	0	0	0
27/02/2026	47.50	36,800	47.60	47.70	47.50	0	0	0
26/02/2026	47.20	20,200	47	47.50	46.50	0	0	0
25/02/2026	47	55,800	44.20	47.40	44.20	0	0	0
24/02/2026	44.50	11,100	43.50	44.60	43.50	0	0	0
23/02/2026	43.50	4,500	43.50	43.50	43	0	0	0
13/02/2026	43.40	5,900	44	44	43	0	0	0
12/02/2026	43	16,900	42.30	43	42.20	0	0	0
11/02/2026	42.60	3,200	42.20	43	42.20	0	0	0
10/02/2026	42.20	18,300	43	43	42.10	0	0	0
09/02/2026	42.20	8,500	42.30	42.30	42.20	0	0	0
06/02/2026	42.30	4,800	42.50	42.50	42.20	0	0	0
05/02/2026	42	9,200	42	42.20	41.90	0	0	0
04/02/2026	42	9,400	42	42.50	41.90	0	0	0
03/02/2026	41.70	27,100	41.60	42.20	41.50	0	0	0
02/02/2026	42	87,200	41.30	42.20	41.30	0	0	0
30/01/2026	41.50	26,900	40.80	41.80	40.80	0	0	0
29/01/2026	40.80	8,100	40.50	41	40.50	0	0	0
28/01/2026	41.50	6,800	40.30	41.50	40.30	0	0	0
27/01/2026	41	18,100	40	41.40	40	0	0	0
26/01/2026	39.60	7,000	40	40	39.50	0	0	0
23/01/2026	40.10	14,800	40.20	40.30	39.50	0	0	0
22/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2026	40.20	1,700	41	41.50	40.10	0	0	0
21/01/2026	40.40	6,000	40.30	40.40	39.91	0	0	0
20/01/2026	40.30	3,600	40.50	40.50	40.11	0	0	0
19/01/2026	40.01	20,000	40.50	40.50	39.91	0	0	0
16/01/2026	39.91	4,800	40.01	40.01	39.72	0	0	0
15/01/2026	39.81	3,800	40.01	40.01	39.81	0	0	0
14/01/2026	39.91	10,200	40.11	40.50	39.62	0	0	0
13/01/2026	39.62	31,700	39.72	39.81	39.52	0	0	0
12/01/2026	39.72	20,700	40.01	40.01	39.52	0	0	0
09/01/2026	39.81	5,600	40.01	40.01	39.81	0	0	0
08/01/2026	39.81	4,800	39.91	39.91	39.52	0	0	0
07/01/2026	40.01	4,000	39.91	40.01	39.91	0	0	0
06/01/2026	39.33	4,100	39.42	39.91	39.33	0	0	0
05/01/2026	39.23	5,000	39.52	39.52	39.13	0	0	0
31/12/2025	39.33	4,700	39.03	39.72	39.03	0	0	0
30/12/2025	39.62	3,500	39.52	39.91	39.03	0	0	0
29/12/2025	39.52	2,200	39.23	39.62	39.23	0	0	0
26/12/2025	39.33	2,900	39.23	39.33	39.13	0	0	0
25/12/2025	39.52	300	39.23	39.52	39.23	0	0	0
24/12/2025	39.52	26,200	39.23	39.52	39.23	0	0	0
23/12/2025	39.42	1,500	39.23	39.42	39.23	0	0	0
22/12/2025	39.62	7,500	39.33	39.62	39.33	0	0	0
19/12/2025	39.42	16,400	39.33	39.52	38.84	0	0	0
18/12/2025	39.03	4,900	39.13	39.13	39.03	0	0	0
17/12/2025	39.03	3,300	39.52	39.52	39.03	0	0	0
16/12/2025	39.42	4,900	39.03	39.42	39.03	0	0	0
15/12/2025	39.42	3,300	39.03	39.42	39.03	0	0	0
12/12/2025	39.03	9,400	39.13	39.13	39.03	0	0	0
11/12/2025	39.52	6,000	40.11	40.11	39.52	0	0	0
10/12/2025	39.42	8,100	39.81	40.01	39.33	0	0	0
09/12/2025	39.23	10,600	40.11	40.11	39.03	0	0	0
08/12/2025	39.03	14,000	39.91	40.40	39.03	0	0	0
05/12/2025	40.30	11,900	40.11	40.30	39.03	0	0	0
04/12/2025	40.01	2,300	40.20	40.69	40.01	0	0	0
03/12/2025	39.23	1,300	40.01	40.01	39.23	0	0	0
02/12/2025	40.01	2,100	40.01	40.01	38.74	0	0	0
01/12/2025	39.03	14,700	39.72	40.30	39.03	0	0	0
28/11/2025	38.94	12,300	39.62	39.72	38.94	0	0	0
27/11/2025	38.94	29,400	38.25	39.03	38.25	0	0	0
26/11/2025	38.16	15,000	38.35	38.35	38.16	0	0	0
25/11/2025	38.35	3,100	38.55	38.55	38.35	0	0	0
24/11/2025	38.35	5,900	39.03	39.03	38.35	0	0	0
21/11/2025	38.55	2,200	38.45	38.55	38.35	0	0	0
20/11/2025	38.35	2,500	38.64	38.64	38.35	0	0	0
19/11/2025	38.55	13,000	38.64	38.94	38.55	0	0	0
18/11/2025	38.64	4,800	38.64	38.64	38.35	0	0	0
17/11/2025	38.25	1,300	38.45	38.45	38.25	0	0	0
14/11/2025	38.45	2,500	38.55	38.55	38.45	0	0	0
13/11/2025	38.55	1,000	38.55	38.55	38.45	0	0	0
12/11/2025	38.35	2,500	38.64	38.74	38.35	0	0	0
11/11/2025	38.25	7,700	38.74	38.74	38.25	0	0	0
10/11/2025	38.55	700	38.45	38.74	38.45	0	0	0
07/11/2025	38.45	1,000	38.45	38.55	38.45	0	0	0
06/11/2025	38.55	200	38.55	38.55	38.55	0	0	0
05/11/2025	38.35	1,000	38.55	38.55	38.35	0	0	0
04/11/2025	38.25	8,900	38.35	38.55	38.25	0	0	0
03/11/2025	38.35	900	38.55	38.55	38.35	0	0	0
31/10/2025	38.55	5,700	38.64	38.64	38.55	0	0	0
30/10/2025	38.64	3,600	38.64	38.74	38.64	0	0	0
29/10/2025	39.03	8,400	39.03	39.13	38.64	0	0	0
28/10/2025	38.84	8,100	39.03	39.33	38.55	0	0	0
27/10/2025	37.96	4,000	38.06	38.55	37.18	0	0	0
24/10/2025	38.25	4,700	38.25	38.35	38.06	0	0	0
23/10/2025	38.25	9,600	38.55	38.55	38.25	0	0	0
22/10/2025	38.55	9,100	38.25	38.84	38.06	0	0	0
21/10/2025	38.74	9,500	38.16	38.74	38.06	0	0	0
20/10/2025	38.06	11,000	38.45	38.64	38.06	0	0	0
17/10/2025	38.55	9,400	38.94	39.23	38.06	0	0	0
16/10/2025	37.67	6,200	37.67	37.86	37.08	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	4.40	10.33%	367,000	0	0	42.60 49 49
2 tháng (2026-01-12)	7.28	18.34%	715,700	0	0	39.60 49 49
3 tháng (2025-12-15)	7.58	19.22%	820,800	0	0	39.03 49 49
6 tháng (2025-09-15)	7.97	20.41%	1,448,200	0	0	37.67 49 49
12 tháng (2025-03-18)	2.54	5.72%	2,331,600	0	0	37.67 49 49
24 tháng (2024-03-25)	4.77	11.30%	5,528,518	0	0	37.67 53.02 49
36 tháng (2023-03-29)	6.53	16.13%	8,496,418	0	0	35.69 53.02 49
60 tháng (2021-04-08)	21.74	86.09%	20,607,446	0	0	21.16 53.02 49

CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

THỐNG KÊ GIAO DỊCH