CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

41.50
1.50
(3.75%)
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
(2025-12-29) 		-0.90 -2.22% 158,200 0 0
39.60
41.40
41
2 tháng
(2025-11-28) 		-0.30 -0.75% 322,100 0 0
39.60
41.40
41
3 tháng
(2025-10-29) 		-0.40 -1% 443,400 0 0
39.10
41.40
41
6 tháng
(2025-07-31) 		-7.90 -16.63% 1,109,500 0 0
38.60
47.50
41
12 tháng
(2025-02-03) 		-7.10 -15.21% 1,907,778 0 0
38.60
48
41
24 tháng
(2024-02-07) 		-1.74 -4.21% 5,429,707 0 0
38.60
54.33
41
36 tháng
(2023-02-13) 		0.89 2.31% 8,249,332 0 0
36.58
54.33
41
60 tháng
(2021-02-22) 		18.54 88.07% 22,683,979 0 0
21.06
54.33
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2022
33.60
 22,400 33.65 33.65 33.45 0 0 0
15/06/2022
33.65
 36,610 33.50 33.65 33.31 0 0 0
14/06/2022
33.50
 10,905 33.60 33.85 33.31 0 0 0
13/06/2022
33.60
 60,120 33.06 33.70 32.81 0 0 0
10/06/2022
33.06
 36,590 33.45 33.45 33.06 0 0 0
09/06/2022
33.45
 15,200 33.26 33.60 33.21 0 0 0
08/06/2022
33.26
 35,414 32.71 33.45 32.91 0 0 0
07/06/2022
32.71
 11,800 32.71 32.71 32.36 0 0 0
06/06/2022
32.71
 20,900 32.31 33.21 32.46 0 0 0
03/06/2022
32.31
 7,600 32.41 32.41 32.21 0 0 0
02/06/2022
32.41
 26,500 31.97 32.46 32.07 0 0 0
01/06/2022
31.97
 9,934 31.77 31.97 31.72 0 0 0
31/05/2022
31.77
 22,500 32.21 32.21 31.62 0 0 0
30/05/2022
32.21
 6,100 32.21 32.71 31.97 0 0 0
27/05/2022
32.21
 13,963 31.72 34.64 31.87 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/05/2022
31.72
 7,282 31.77 32.21 31.67 0 0 0
25/05/2022
31.77
 25,740 31.77 31.91 31.48 0 0 0
24/05/2022
31.77
 27,204 31.24 32.39 31.48 0 0 0
23/05/2022
31.24
 20,000 30.53 31.86 31.24 0 0 0
20/05/2022
30.53
 21,600 31.34 31.67 30.53 0 0 0
19/05/2022
31.34
 58,774 30.77 31.96 29.86 0 0 0
18/05/2022
30.77
 7,500 30.05 30.77 29.96 0 0 0
17/05/2022
30.05
 34,400 29.38 31.01 28.86 0 0 0
16/05/2022
29.38
 28,539 30.43 31.48 29.34 0 0 0
13/05/2022
30.43
 35,300 30.77 31.01 30.05 0 0 0
12/05/2022
30.77
 21,110 31.67 31.67 30.67 0 0 0
11/05/2022
31.67
 20,019 30.91 31.82 31.01 0 0 0
10/05/2022
30.91
 10,519 30.77 31.01 30.05 0 0 0
09/05/2022
30.77
 38,137 31.48 31.91 30.53 0 0 0
06/05/2022
31.48
 9,800 32.20 32.63 31.24 0 0 0
05/05/2022
32.20
 63,550 31.48 33.39 31.48 0 0 0
04/05/2022
31.48
 162,100 29.10 31.77 30.05 0 0 0
29/04/2022
29.10
 19,600 28.19 29.24 28.19 0 0 0
28/04/2022
28.19
 1,600 28.10 28.19 28.10 0 0 0
27/04/2022
28.10
 8,700 28.14 28.14 28.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |