CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

41.30
-0.20
(-0.48%)
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
(2025-11-05) 		1.70 4.33% 126,500 0 0
39.10
41.30
41.30
2 tháng
(2025-10-06) 		0 0% 294,600 0 0
38.60
41.90
41.30
3 tháng
(2025-09-08) 		-0.50 -1.20% 597,400 0 0
38.60
41.90
41.30
6 tháng
(2025-06-09) 		-4.91 -10.69% 1,174,400 0 0
38.60
48
41.30
12 tháng
(2024-12-10) 		-4.75 -10.38% 1,982,652 0 0
38.60
48
41.30
24 tháng
(2023-12-18) 		4.22 11.48% 5,586,078 0 0
36.71
54.33
41.30
36 tháng
(2022-12-21) 		7.04 20.72% 8,337,942 0 0
33.80
54.33
41.30
60 tháng
(2020-12-31) 		26.80 188.79% 23,244,230 0 0
14.20
54.33
41.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
28.14
 10,000 27.67 28.14 28.05 0 0 0
25/04/2022
27.67
 18,900 28.48 28.62 27.67 0 0 0
22/04/2022
28.48
 10,800 28.38 28.48 28.14 0 0 0
21/04/2022
28.38
 20,500 28.72 28.72 28.38 0 0 0
20/04/2022
28.72
 4,300 28.86 28.86 28.62 0 0 0
19/04/2022
28.86
 8,600 28.62 29.34 28.86 0 0 0
18/04/2022
28.62
 4,500 29.53 29.53 28.62 0 0 0
15/04/2022
29.53
 13,600 28.76 29.57 28.95 0 0 0
14/04/2022
28.76
 13,120 28.62 30.05 28.57 0 0 0
13/04/2022
28.62
 13,100 28.62 29.57 28.33 0 0 0
12/04/2022
28.62
 13,800 28.33 28.81 28.29 0 0 0
08/04/2022
28.33
 7,003 28.62 28.62 28.29 0 0 0
07/04/2022
28.62
 12,500 28.62 28.62 28.19 0 0 0
06/04/2022
28.62
 3,500 28.62 28.72 28.14 0 0 0
05/04/2022
28.62
 4,200 28.67 28.67 28.57 0 0 0
04/04/2022
28.67
 9,000 28.86 28.86 28.62 0 0 0
01/04/2022
28.86
 9,800 28.53 28.86 28.48 0 0 0
31/03/2022
28.53
 9,200 28.76 28.76 28.24 0 0 0
30/03/2022
28.76
 11,820 28.86 28.86 28.67 0 0 0
29/03/2022
28.86
 5,400 28.67 28.95 28.67 0 0 0
28/03/2022
28.67
 900 29.00 29.34 28.67 0 0 0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
25/03/2022
29.00
 11,500 28.62 30.05 29.00 0 0 0
24/03/2022
28.62
 18,220 28.06 28.62 28.16 0 0 0
23/03/2022
28.06
 2,922 28.16 28.16 28.06 0 0 0
22/03/2022
28.16
 13,200 27.92 28.34 28.11 0 0 0
21/03/2022
27.92
 10,223 28.39 28.57 27.92 0 0 0
18/03/2022
28.39
 5,030 28.62 28.67 28.29 0 0 0
17/03/2022
28.62
 2,738 28.57 28.81 28.62 0 0 0
16/03/2022
28.57
 2,730 28.02 28.57 28.25 0 0 0
15/03/2022
28.02
 13,700 28.16 28.39 28.02 0 0 0
14/03/2022
28.16
 7,618 28.20 28.85 28.16 0 0 0
11/03/2022
28.20
 11,500 29.27 29.27 27.92 0 0 0
10/03/2022
29.27
 20,540 28.29 29.32 28.34 0 0 0
09/03/2022
28.29
 5,200 28.20 28.39 27.92 0 0 0
08/03/2022
28.20
 33,800 28.11 28.85 27.92 0 0 0
07/03/2022
28.11
 12,168 28.16 28.29 27.92 0 0 0
04/03/2022
28.16
 12,810 27.88 28.39 27.60 0 0 0
03/03/2022
27.88
 12,627 27.08 27.92 27.18 0 0 0
02/03/2022
27.08
 10,100 26.90 27.22 26.99 0 0 0
01/03/2022
26.90
 11,500 27.22 27.22 26.39 0 0 0
28/02/2022
27.22
 20,880 27.08 27.27 27.18 0 0 0
25/02/2022
27.08
 3,700 26.43 28.11 27.08 0 0 0
24/02/2022
26.43
 6,800 27.69 27.92 26.43 0 0 0
23/02/2022
27.69
 3,800 27.69 27.69 27.64 0 0 0
22/02/2022
27.69
 8,000 28.06 28.16 27.69 0 0 0
21/02/2022
28.06
 8,000 28.16 28.16 27.78 0 0 0
18/02/2022
28.16
 4,600 28.16 28.20 27.74 0 0 0
17/02/2022
28.16
 6,621 28.06 28.16 27.46 0 0 0
16/02/2022
28.06
 7,400 27.69 29.27 27.92 0 0 0
15/02/2022
27.69
 5,400 28.11 28.11 27.69 0 0 0
14/02/2022
28.11
 14,330 27.92 28.16 27.88 0 0 0
11/02/2022
27.92
 10,800 27.46 28.02 27.46 0 0 0
10/02/2022
27.46
 10,900 27.46 31.41 27.46 0 0 0
09/02/2022
27.46
 12,851 26.85 27.55 26.90 0 0 0
08/02/2022
26.85
 2,330 26.99 27.22 26.76 0 0 0
07/02/2022
26.99
 3,700 26.29 27.22 26.99 0 0 0
28/01/2022
26.29
 12,010 25.74 26.29 25.83 0 0 0
27/01/2022
25.74
 9,200 25.92 26.06 25.69 0 0 0
26/01/2022
25.92
 2,620 25.64 25.92 25.50 0 0 0
25/01/2022
25.64
 6,400 26.01 26.01 25.13 0 0 0
24/01/2022
26.01
 14,640 25.69 26.06 25.18 0 0 0
21/01/2022
25.69
 5,800 25.50 26.48 25.41 0 0 0
20/01/2022
25.50
 11,600 25.60 25.64 25.41 0 0 0
19/01/2022
25.60
 29,200 25.83 26.06 25.36 0 0 0
18/01/2022
25.83
 14,200 26.06 27.22 25.60 0 0 0
17/01/2022
26.06
 15,600 27.22 27.46 26.06 0 0 0
14/01/2022
27.22
 10,403 25.83 27.22 25.87 0 0 0
13/01/2022
25.83
 15,329 25.83 25.97 25.78 0 0 0
12/01/2022
25.83
 28,200 26.20 26.29 25.18 0 0 0
11/01/2022
26.20
 27,060 26.34 26.39 26.15 0 0 0
10/01/2022
26.34
 35,728 26.53 26.53 26.29 0 0 0
07/01/2022
26.53
 38,900 26.71 26.71 26.29 0 0 0
06/01/2022
26.71
 35,051 26.99 27.08 26.48 0 0 0
05/01/2022
26.99
 38,462 27.50 27.50 26.99 0 0 0
04/01/2022
27.50
 18,907 27.36 27.50 27.46 0 0 0
31/12/2021
27.36
 17,200 27.27 27.46 27.27 0 0 0
30/12/2021
27.27
 13,945 27.46 27.78 27.27 0 0 0
29/12/2021
27.46
 28,700 27.55 27.55 27.27 0 0 0
28/12/2021
27.55
 107,000 27.74 27.74 27.36 0 0 0
27/12/2021
27.74
 32,503 27.69 27.74 27.27 0 0 0
24/12/2021
27.69
 22,619 27.55 27.88 27.27 0 0 0
23/12/2021
27.55
 19,229 27.92 28.39 27.46 0 0 0
22/12/2021
27.92
 14,800 29.27 29.32 27.74 0 0 0
21/12/2021
29.27
 52,300 27.22 29.78 27.22 0 0 0
20/12/2021
27.22
 134,100 28.39 28.62 26.99 0 0 0
17/12/2021
28.39
 73,280 28.99 29.13 28.16 0 0 0
16/12/2021
28.99
 33,100 29.32 29.32 28.62 0 0 0
15/12/2021
29.32
 29,400 29.27 29.60 29.09 0 0 0
14/12/2021
29.27
 55,800 29.78 29.78 29.04 0 0 0
13/12/2021
29.78
 29,502 29.69 29.97 29.41 0 0 0
10/12/2021
29.69
 26,062 29.50 30.34 28.95 0 0 0
09/12/2021
29.50
 58,210 30.25 30.25 28.85 0 0 0
08/12/2021
30.25
 125,300 31.18 31.18 29.78 0 0 0
07/12/2021
31.18
 74,503 32.06 32.11 30.71 0 0 0
06/12/2021
32.06
 76,524 31.97 32.67 31.23 0 0 0
03/12/2021
31.97
 338,614 30.76 33.04 30.62 0 0 0
02/12/2021
30.76
 62,680 31.69 32.11 30.76 0 0 0
01/12/2021
31.69
 71,203 32.25 32.25 28.39 0 0 0
30/11/2021
32.25
 117,858 31.60 32.58 31.60 0 0 0
29/11/2021
31.60
 135,647 32.06 32.06 31.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |