CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

48.20
-0.20
(-0.41%)
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
(2026-03-30) 		-2.80 -5.39% 328,800 0 0
48.20
51.90
48.20
2 tháng
(2026-03-02) 		2 4.25% 951,200 0 0
44.10
53.20
48.20
3 tháng
(2026-01-29) 		8.30 20.34% 1,305,100 0 0
40.80
53.20
48.20
6 tháng
(2025-10-31) 		10.55 27.38% 1,761,400 0 0
38.16
53.20
48.20
12 tháng
(2025-05-05) 		6.45 15.13% 2,895,900 0 0
37.67
53.20
48.20
24 tháng
(2024-05-09) 		2.02 4.30% 5,646,238 0 0
37.67
53.20
48.20
36 tháng
(2023-05-15) 		8.90 22.14% 8,816,729 0 0
35.69
53.20
48.20
60 tháng
(2021-05-25) 		25.05 104.16% 20,241,971 0 0
21.16
53.20
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2022
37.77
 17,711 37.51 38.30 37.51 0 0 0
12/09/2022
37.51
 47,976 36.60 37.77 36.55 0 0 0
09/09/2022
36.60
 25,000 36.18 36.60 36.18 0 0 0
08/09/2022
36.18
 8,100 35.96 36.18 36.12 0 0 0
07/09/2022
35.96
 7,410 35.80 36.34 35.96 0 0 0
06/09/2022
35.80
 14,731 35.91 36.18 35.64 0 0 0
05/09/2022
35.91
 48,160 35.80 35.96 35.22 0 0 0
31/08/2022
35.80
 3,410 35.64 36.12 35.80 0 0 0
30/08/2022
35.64
 8,400 35.43 35.91 35.43 0 0 0
29/08/2022
35.43
 6,500 35.43 35.43 35.38 0 0 0
26/08/2022
35.43
 4,000 35.64 35.64 35.43 0 0 0
25/08/2022
35.64
 34,500 35.38 35.64 35.11 0 0 0
24/08/2022
35.38
 800 35.64 35.64 35.17 0 0 0
23/08/2022
35.64
 2,800 35.59 35.64 35.38 0 0 0
22/08/2022
35.59
 6,900 35.27 35.75 35.59 0 0 0
19/08/2022
35.27
 200 35.22 35.27 35.17 0 0 0
18/08/2022
35.22
 1,600 35.43 35.43 35.11 0 0 0
17/08/2022
35.43
 33,700 35.22 35.43 34.85 0 0 0
16/08/2022
35.22
 3,100 35.11 35.22 35.01 0 0 0
15/08/2022
35.11
 2,000 35.22 35.22 35.11 0 0 0
12/08/2022
35.22
 1,800 35.27 35.38 35.22 0 0 0
11/08/2022
35.27
 19,900 35.11 35.38 35.27 0 0 0
10/08/2022
35.11
 17,002 35.11 35.17 35.11 0 0 0
09/08/2022
35.11
 9,520 35.11 35.33 35.11 0 0 0
08/08/2022
35.11
 29,100 35.01 35.17 35.11 0 0 0
05/08/2022
35.01
 6,406 35.11 35.38 35.01 0 0 0
04/08/2022
35.11
 28,200 35.17 35.17 35.11 0 0 0
03/08/2022
35.17
 12,300 35.11 35.33 35.11 0 0 0
02/08/2022
35.11
 22,655 35.43 35.43 35.01 0 0 0
01/08/2022
35.43
 4,906 35.11 35.43 34.85 0 0 0
29/07/2022
35.11
 77,156 34.58 36.71 35.11 0 0 0
28/07/2022
34.58
 37,300 34.58 34.85 34.05 0 0 0
27/07/2022
34.58
 34,500 35.38 35.38 34.58 0 0 0
26/07/2022
35.38
 9,800 35.11 35.59 35.33 0 0 0
25/07/2022
35.11
 14,800 35.64 35.64 34.47 0 0 0
22/07/2022
35.64
 3,010 35.48 35.64 35.11 0 0 0
21/07/2022
35.48
 25,712 35.27 36.18 35.17 0 0 0
20/07/2022
35.27
 25,990 34.37 35.38 34.26 0 0 0
19/07/2022
34.37
 6,400 34.58 34.58 34.15 0 0 0
18/07/2022
34.58
 8,052 34.10 34.58 34.05 0 0 0
15/07/2022
34.10
 19,101 33.94 34.10 33.84 0 0 0
14/07/2022
33.94
 11,600 34.05 34.15 33.94 0 0 0
13/07/2022
34.05
 11,100 33.68 34.21 33.84 0 0 0
12/07/2022
33.68
 19,448 33.78 34.58 33.62 0 0 0
11/07/2022
33.78
 21,300 33.52 34.00 33.57 0 0 0
08/07/2022
33.52
 5,800 33.04 33.62 33.09 0 0 0
07/07/2022
33.04
 18,900 32.88 33.30 32.88 0 0 0
06/07/2022
32.88
 40,700 33.52 34.42 32.82 0 0 0
05/07/2022
33.52
 20,909 35.80 35.80 33.52 0 0 0
04/07/2022
35.80
 3,400 35.64 35.96 35.75 0 0 0
01/07/2022
35.64
 10,600 35.64 35.96 35.64 0 0 0
30/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/06/2022
35.64
 17,040 34.68 36.71 35.01 0 0 0
29/06/2022
34.68
 39,113 35.31 35.55 34.68 0 0 0
28/06/2022
35.31
 51,535 34.82 35.55 34.82 0 0 0
27/06/2022
34.82
 112,051 33.61 34.82 33.37 0 0 0
24/06/2022
33.61
 67,598 32.89 34.05 32.79 0 0 0
23/06/2022
32.89
 27,300 32.40 32.89 31.92 0 0 0
22/06/2022
32.40
 31,800 32.79 32.84 32.40 0 0 0
21/06/2022
32.79
 73,370 32.74 32.89 32.65 0 0 0
20/06/2022
32.74
 45,211 32.89 33.13 32.74 0 0 0
17/06/2022
32.89
 50,882 32.79 33.08 32.65 0 0 0
16/06/2022
32.79
 22,400 32.84 32.84 32.65 0 0 0
15/06/2022
32.84
 36,610 32.69 32.84 32.50 0 0 0
14/06/2022
32.69
 10,905 32.79 33.03 32.50 0 0 0
13/06/2022
32.79
 60,120 32.26 32.89 32.02 0 0 0
10/06/2022
32.26
 36,590 32.65 32.65 32.26 0 0 0
09/06/2022
32.65
 15,200 32.45 32.79 32.40 0 0 0
08/06/2022
32.45
 35,414 31.92 32.65 32.11 0 0 0
07/06/2022
31.92
 11,800 31.92 31.92 31.58 0 0 0
06/06/2022
31.92
 20,900 31.53 32.40 31.68 0 0 0
03/06/2022
31.53
 7,600 31.63 31.63 31.44 0 0 0
02/06/2022
31.63
 26,500 31.19 31.68 31.29 0 0 0
01/06/2022
31.19
 9,934 31.00 31.19 30.95 0 0 0
31/05/2022
31.00
 22,500 31.44 31.44 30.86 0 0 0
30/05/2022
31.44
 6,100 31.44 31.92 31.19 0 0 0
27/05/2022
31.44
 13,963 30.95 33.81 31.10 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/05/2022
30.95
 7,282 31.00 31.44 30.90 0 0 0
25/05/2022
31.00
 25,740 31.00 31.14 30.72 0 0 0
24/05/2022
31.00
 27,204 30.49 31.61 30.72 0 0 0
23/05/2022
30.49
 20,000 29.79 31.09 30.49 0 0 0
20/05/2022
29.79
 21,600 30.58 30.91 29.79 0 0 0
19/05/2022
30.58
 58,774 30.02 31.19 29.14 0 0 0
18/05/2022
30.02
 7,500 29.33 30.02 29.23 0 0 0
17/05/2022
29.33
 34,400 28.67 30.26 28.16 0 0 0
16/05/2022
28.67
 28,539 29.70 30.72 28.63 0 0 0
13/05/2022
29.70
 35,300 30.02 30.26 29.33 0 0 0
12/05/2022
30.02
 21,110 30.91 30.91 29.93 0 0 0
11/05/2022
30.91
 20,019 30.16 31.05 30.26 0 0 0
10/05/2022
30.16
 10,519 30.02 30.26 29.33 0 0 0
09/05/2022
30.02
 38,137 30.72 31.14 29.79 0 0 0
06/05/2022
30.72
 9,800 31.42 31.84 30.49 0 0 0
05/05/2022
31.42
 63,550 30.72 32.58 30.72 0 0 0
04/05/2022
30.72
 162,100 28.39 31.00 29.33 0 0 0
29/04/2022
28.39
 19,600 27.51 28.53 27.51 0 0 0
28/04/2022
27.51
 1,600 27.42 27.51 27.42 0 0 0
27/04/2022
27.42
 8,700 27.46 27.46 27.42 0 0 0
26/04/2022
27.46
 10,000 27.00 27.46 27.37 0 0 0
25/04/2022
27.00
 18,900 27.79 27.93 27.00 0 0 0
22/04/2022
27.79
 10,800 27.70 27.79 27.46 0 0 0
21/04/2022
27.70
 20,500 28.02 28.02 27.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |