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)
24/10/2022
34.50
 7,030 34.45 34.55 34.04 0 0 0
21/10/2022
34.45
 4,748 34.60 34.60 34.30 0 0 0
20/10/2022
34.60
 4,342 33.88 34.71 33.52 0 0 0
19/10/2022
33.88
 3,531 33.83 33.88 33.88 0 0 0
18/10/2022
33.83
 2,004 33.68 34.04 33.73 0 0 0
17/10/2022
33.68
 2,046 33.78 33.78 33.57 0 0 0
14/10/2022
33.78
 1,130 33.52 33.78 33.52 0 0 0
13/10/2022
33.52
 2,454 33.47 33.52 33.52 0 0 0
12/10/2022
33.47
 6,548 33.52 33.52 33.32 0 0 0
11/10/2022
33.52
 16,300 33.83 33.83 33.01 0 0 0
10/10/2022
33.83
 15,350 33.78 33.88 33.52 0 0 0
07/10/2022
33.78
 18,035 34.04 34.04 33.52 0 0 0
06/10/2022
34.04
 5,550 34.55 34.55 34.04 0 0 0
05/10/2022
34.55
 7,610 33.78 34.81 34.30 0 0 0
04/10/2022
33.78
 16,300 33.93 34.40 33.78 0 0 0
03/10/2022
33.93
 33,715 35.07 35.07 33.93 0 0 0
30/09/2022
35.07
 18,900 35.58 35.58 34.86 0 0 0
29/09/2022
35.58
 12,616 35.58 35.58 35.58 0 0 0
28/09/2022
35.58
 20,525 35.69 35.89 35.58 0 0 0
27/09/2022
35.69
 12,860 35.74 36.10 35.58 0 0 0
26/09/2022
35.74
 28,800 36.26 36.36 35.58 0 0 0
23/09/2022
36.26
 1,902 36.26 36.62 36.20 0 0 0
22/09/2022
36.26
 16,100 36.26 36.51 36.10 0 0 0
21/09/2022
36.26
 2,460 36.10 36.31 36.10 0 0 0
20/09/2022
36.10
 9,161 36.20 36.41 36.10 0 0 0
19/09/2022
36.20
 46,900 37.39 37.80 36.20 0 0 0
16/09/2022
37.39
 8,741 37.39 37.80 37.39 0 0 0
15/09/2022
37.39
 4,940 37.13 37.75 37.13 0 0 0
14/09/2022
37.13
 33,327 36.62 37.39 36.46 0 0 0
13/09/2022
36.62
 17,711 36.36 37.13 36.36 0 0 0
12/09/2022
36.36
 47,976 35.48 36.62 35.43 0 0 0
09/09/2022
35.48
 25,000 35.07 35.48 35.07 0 0 0
08/09/2022
35.07
 8,100 34.86 35.07 35.02 0 0 0
07/09/2022
34.86
 7,410 34.71 35.22 34.86 0 0 0
06/09/2022
34.71
 14,731 34.81 35.07 34.55 0 0 0
05/09/2022
34.81
 48,160 34.71 34.86 34.14 0 0 0
31/08/2022
34.71
 3,410 34.55 35.02 34.71 0 0 0
30/08/2022
34.55
 8,400 34.35 34.81 34.35 0 0 0
29/08/2022
34.35
 6,500 34.35 34.35 34.30 0 0 0
26/08/2022
34.35
 4,000 34.55 34.55 34.35 0 0 0
25/08/2022
34.55
 34,500 34.30 34.55 34.04 0 0 0
24/08/2022
34.30
 800 34.55 34.55 34.09 0 0 0
23/08/2022
34.55
 2,800 34.50 34.55 34.30 0 0 0
22/08/2022
34.50
 6,900 34.19 34.66 34.50 0 0 0
19/08/2022
34.19
 200 34.14 34.19 34.09 0 0 0
18/08/2022
34.14
 1,600 34.35 34.35 34.04 0 0 0
17/08/2022
34.35
 33,700 34.14 34.35 33.78 0 0 0
16/08/2022
34.14
 3,100 34.04 34.14 33.93 0 0 0
15/08/2022
34.04
 2,000 34.14 34.14 34.04 0 0 0
12/08/2022
34.14
 1,800 34.19 34.30 34.14 0 0 0
11/08/2022
34.19
 19,900 34.04 34.30 34.19 0 0 0
10/08/2022
34.04
 17,002 34.04 34.09 34.04 0 0 0
09/08/2022
34.04
 9,520 34.04 34.24 34.04 0 0 0
08/08/2022
34.04
 29,100 33.93 34.09 34.04 0 0 0
05/08/2022
33.93
 6,406 34.04 34.30 33.93 0 0 0
04/08/2022
34.04
 28,200 34.09 34.09 34.04 0 0 0
03/08/2022
34.09
 12,300 34.04 34.24 34.04 0 0 0
02/08/2022
34.04
 22,655 34.35 34.35 33.93 0 0 0
01/08/2022
34.35
 4,906 34.04 34.35 33.78 0 0 0
29/07/2022
34.04
 77,156 33.52 35.58 34.04 0 0 0
28/07/2022
33.52
 37,300 33.52 33.78 33.01 0 0 0
27/07/2022
33.52
 34,500 34.30 34.30 33.52 0 0 0
26/07/2022
34.30
 9,800 34.04 34.50 34.24 0 0 0
25/07/2022
34.04
 14,800 34.55 34.55 33.42 0 0 0
22/07/2022
34.55
 3,010 34.40 34.55 34.04 0 0 0
21/07/2022
34.40
 25,712 34.19 35.07 34.09 0 0 0
20/07/2022
34.19
 25,990 33.32 34.30 33.21 0 0 0
19/07/2022
33.32
 6,400 33.52 33.52 33.11 0 0 0
18/07/2022
33.52
 8,052 33.06 33.52 33.01 0 0 0
15/07/2022
33.06
 19,101 32.90 33.06 32.80 0 0 0
14/07/2022
32.90
 11,600 33.01 33.11 32.90 0 0 0
13/07/2022
33.01
 11,100 32.65 33.16 32.80 0 0 0
12/07/2022
32.65
 19,448 32.75 33.52 32.59 0 0 0
11/07/2022
32.75
 21,300 32.49 32.95 32.54 0 0 0
08/07/2022
32.49
 5,800 32.03 32.59 32.08 0 0 0
07/07/2022
32.03
 18,900 31.87 32.28 31.87 0 0 0
06/07/2022
31.87
 40,700 32.49 33.37 31.82 0 0 0
05/07/2022
32.49
 20,909 34.71 34.71 32.49 0 0 0
04/07/2022
34.71
 3,400 34.55 34.86 34.66 0 0 0
01/07/2022
34.55
 10,600 34.55 34.86 34.55 0 0 0
30/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/06/2022
34.55
 17,040 33.61 35.58 33.93 0 0 0
29/06/2022
33.62
 39,113 34.23 34.46 33.62 0 0 0
28/06/2022
34.23
 51,535 33.76 34.46 33.76 0 0 0
27/06/2022
33.76
 112,051 32.58 33.76 32.35 0 0 0
24/06/2022
32.58
 67,598 31.88 33.01 31.79 0 0 0
23/06/2022
31.88
 27,300 31.41 31.88 30.94 0 0 0
22/06/2022
31.41
 31,800 31.79 31.83 31.41 0 0 0
21/06/2022
31.79
 73,370 31.74 31.88 31.65 0 0 0
20/06/2022
31.74
 45,211 31.88 32.12 31.74 0 0 0
17/06/2022
31.88
 50,882 31.79 32.07 31.65 0 0 0
16/06/2022
31.79
 22,400 31.83 31.83 31.65 0 0 0
15/06/2022
31.83
 36,610 31.69 31.83 31.51 0 0 0
14/06/2022
31.69
 10,905 31.79 32.02 31.51 0 0 0
13/06/2022
31.79
 60,120 31.27 31.88 31.04 0 0 0
10/06/2022
31.27
 36,590 31.65 31.65 31.27 0 0 0
09/06/2022
31.65
 15,200 31.46 31.79 31.41 0 0 0
08/06/2022
31.46
 35,414 30.94 31.65 31.13 0 0 0
07/06/2022
30.94
 11,800 30.94 30.94 30.62 0 0 0
06/06/2022
30.94
 20,900 30.57 31.41 30.71 0 0 0
03/06/2022
30.57
 7,600 30.66 30.66 30.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |