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)
20/04/2022
28.02
 4,300 28.16 28.16 27.93 0 0 0
19/04/2022
28.16
 8,600 27.93 28.63 28.16 0 0 0
18/04/2022
27.93
 4,500 28.81 28.81 27.93 0 0 0
15/04/2022
28.81
 13,600 28.07 28.86 28.26 0 0 0
14/04/2022
28.07
 13,120 27.93 29.33 27.88 0 0 0
13/04/2022
27.93
 13,100 27.93 28.86 27.65 0 0 0
12/04/2022
27.93
 13,800 27.65 28.12 27.60 0 0 0
08/04/2022
27.65
 7,003 27.93 27.93 27.60 0 0 0
07/04/2022
27.93
 12,500 27.93 27.93 27.51 0 0 0
06/04/2022
27.93
 3,500 27.93 28.02 27.46 0 0 0
05/04/2022
27.93
 4,200 27.98 27.98 27.88 0 0 0
04/04/2022
27.98
 9,000 28.16 28.16 27.93 0 0 0
01/04/2022
28.16
 9,800 27.84 28.16 27.79 0 0 0
31/03/2022
27.84
 9,200 28.07 28.07 27.56 0 0 0
30/03/2022
28.07
 11,820 28.16 28.16 27.98 0 0 0
29/03/2022
28.16
 5,400 27.98 28.26 27.98 0 0 0
28/03/2022
27.98
 900 28.30 28.63 27.98 0 0 0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
25/03/2022
28.30
 11,500 27.93 29.33 28.30 0 0 0
24/03/2022
27.93
 18,220 27.38 27.93 27.48 0 0 0
23/03/2022
27.38
 2,922 27.48 27.48 27.38 0 0 0
22/03/2022
27.48
 13,200 27.25 27.66 27.43 0 0 0
21/03/2022
27.25
 10,223 27.70 27.88 27.25 0 0 0
18/03/2022
27.70
 5,030 27.93 27.97 27.61 0 0 0
17/03/2022
27.93
 2,738 27.88 28.11 27.93 0 0 0
16/03/2022
27.88
 2,730 27.34 27.88 27.57 0 0 0
15/03/2022
27.34
 13,700 27.48 27.70 27.34 0 0 0
14/03/2022
27.48
 7,618 27.52 28.16 27.48 0 0 0
11/03/2022
27.52
 11,500 28.56 28.56 27.25 0 0 0
10/03/2022
28.56
 20,540 27.61 28.61 27.66 0 0 0
09/03/2022
27.61
 5,200 27.52 27.70 27.25 0 0 0
08/03/2022
27.52
 33,800 27.43 28.16 27.25 0 0 0
07/03/2022
27.43
 12,168 27.48 27.61 27.25 0 0 0
04/03/2022
27.48
 12,810 27.20 27.70 26.93 0 0 0
03/03/2022
27.20
 12,627 26.43 27.25 26.52 0 0 0
02/03/2022
26.43
 10,100 26.25 26.57 26.34 0 0 0
01/03/2022
26.25
 11,500 26.57 26.57 25.75 0 0 0
28/02/2022
26.57
 20,880 26.43 26.61 26.52 0 0 0
25/02/2022
26.43
 3,700 25.79 27.43 26.43 0 0 0
24/02/2022
25.79
 6,800 27.02 27.25 25.79 0 0 0
23/02/2022
27.02
 3,800 27.02 27.02 26.98 0 0 0
22/02/2022
27.02
 8,000 27.38 27.48 27.02 0 0 0
21/02/2022
27.38
 8,000 27.48 27.48 27.11 0 0 0
18/02/2022
27.48
 4,600 27.48 27.52 27.07 0 0 0
17/02/2022
27.48
 6,621 27.38 27.48 26.79 0 0 0
16/02/2022
27.38
 7,400 27.02 28.56 27.25 0 0 0
15/02/2022
27.02
 5,400 27.43 27.43 27.02 0 0 0
14/02/2022
27.43
 14,330 27.25 27.48 27.20 0 0 0
11/02/2022
27.25
 10,800 26.79 27.34 26.79 0 0 0
10/02/2022
26.79
 10,900 26.79 30.65 26.79 0 0 0
09/02/2022
26.79
 12,851 26.20 26.88 26.25 0 0 0
08/02/2022
26.20
 2,330 26.34 26.57 26.11 0 0 0
07/02/2022
26.34
 3,700 25.66 26.57 26.34 0 0 0
28/01/2022
25.66
 12,010 25.11 25.66 25.20 0 0 0
27/01/2022
25.11
 9,200 25.30 25.43 25.07 0 0 0
26/01/2022
25.30
 2,620 25.02 25.30 24.89 0 0 0
25/01/2022
25.02
 6,400 25.39 25.39 24.52 0 0 0
24/01/2022
25.39
 14,640 25.07 25.43 24.57 0 0 0
21/01/2022
25.07
 5,800 24.89 25.84 24.80 0 0 0
20/01/2022
24.89
 11,600 24.98 25.02 24.80 0 0 0
19/01/2022
24.98
 29,200 25.20 25.43 24.75 0 0 0
18/01/2022
25.20
 14,200 25.43 26.57 24.98 0 0 0
17/01/2022
25.43
 15,600 26.57 26.79 25.43 0 0 0
14/01/2022
26.57
 10,403 25.20 26.57 25.25 0 0 0
13/01/2022
25.20
 15,329 25.20 25.34 25.16 0 0 0
12/01/2022
25.20
 28,200 25.57 25.66 24.57 0 0 0
11/01/2022
25.57
 27,060 25.70 25.75 25.52 0 0 0
10/01/2022
25.70
 35,728 25.89 25.89 25.66 0 0 0
07/01/2022
25.89
 38,900 26.07 26.07 25.66 0 0 0
06/01/2022
26.07
 35,051 26.34 26.43 25.84 0 0 0
05/01/2022
26.34
 38,462 26.84 26.84 26.34 0 0 0
04/01/2022
26.84
 18,907 26.70 26.84 26.79 0 0 0
31/12/2021
26.70
 17,200 26.61 26.79 26.61 0 0 0
30/12/2021
26.61
 13,945 26.79 27.11 26.61 0 0 0
29/12/2021
26.79
 28,700 26.88 26.88 26.61 0 0 0
28/12/2021
26.88
 107,000 27.07 27.07 26.70 0 0 0
27/12/2021
27.07
 32,503 27.02 27.07 26.61 0 0 0
24/12/2021
27.02
 22,619 26.88 27.20 26.61 0 0 0
23/12/2021
26.88
 19,229 27.25 27.70 26.79 0 0 0
22/12/2021
27.25
 14,800 28.56 28.61 27.07 0 0 0
21/12/2021
28.56
 52,300 26.57 29.06 26.57 0 0 0
20/12/2021
26.57
 134,100 27.70 27.93 26.34 0 0 0
17/12/2021
27.70
 73,280 28.29 28.43 27.48 0 0 0
16/12/2021
28.29
 33,100 28.61 28.61 27.93 0 0 0
15/12/2021
28.61
 29,400 28.56 28.88 28.38 0 0 0
14/12/2021
28.56
 55,800 29.06 29.06 28.34 0 0 0
13/12/2021
29.06
 29,502 28.97 29.25 28.70 0 0 0
10/12/2021
28.97
 26,062 28.79 29.61 28.25 0 0 0
09/12/2021
28.79
 58,210 29.52 29.52 28.16 0 0 0
08/12/2021
29.52
 125,300 30.43 30.43 29.06 0 0 0
07/12/2021
30.43
 74,503 31.29 31.34 29.97 0 0 0
06/12/2021
31.29
 76,524 31.20 31.88 30.47 0 0 0
03/12/2021
31.20
 338,614 30.02 32.24 29.88 0 0 0
02/12/2021
30.02
 62,680 30.93 31.34 30.02 0 0 0
01/12/2021
30.93
 71,203 31.47 31.47 27.70 0 0 0
30/11/2021
31.47
 117,858 30.84 31.79 30.84 0 0 0
29/11/2021
30.84
 135,647 31.29 31.29 30.43 0 0 0
26/11/2021
31.29
 242,000 29.97 32.02 29.97 0 0 0
25/11/2021
29.97
 90,367 29.52 30.43 29.25 0 0 0
24/11/2021
29.52
 22,210 28.43 29.93 28.61 0 0 0
23/11/2021
28.43
 45,944 27.97 29.47 26.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |