CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

46.80
0
(0%)
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
(2026-06-29) 		-1.10 -2.30% 815,700 0 0
46.60
48.50
46.80
2 tháng
(2026-06-01) 		1.20 2.63% 1,836,000 0 0
43.40
48.50
46.80
3 tháng
(2026-05-04) 		4.41 10.41% 2,317,300 0 0
42.30
48.50
46.80
6 tháng
(2026-01-30) 		10.23 27.97% 3,612,500 0 0
36.57
48.50
46.80
12 tháng
(2025-08-04) 		8.01 20.67% 4,750,300 0 0
33.20
48.50
46.80
24 tháng
(2024-08-08) 		2.98 6.81% 6,876,338 0 0
33.20
48.50
46.80
36 tháng
(2023-08-14) 		11.56 32.79% 10,365,378 0 0
31.46
48.50
46.80
60 tháng
(2021-08-24) 		27.19 138.65% 21,471,425 0 0
19.61
48.50
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/07/2022
30.29
 6,400 30.47 30.47 30.10 0 0 0
18/07/2022
30.47
 8,052 30.05 30.47 30.01 0 0 0
15/07/2022
30.05
 19,101 29.91 30.05 29.82 0 0 0
14/07/2022
29.91
 11,600 30.01 30.10 29.91 0 0 0
13/07/2022
30.01
 11,100 29.68 30.15 29.82 0 0 0
12/07/2022
29.68
 19,448 29.77 30.47 29.63 0 0 0
11/07/2022
29.77
 21,300 29.54 29.96 29.58 0 0 0
08/07/2022
29.54
 5,800 29.11 29.63 29.16 0 0 0
07/07/2022
29.11
 18,900 28.97 29.35 28.97 0 0 0
06/07/2022
28.97
 40,700 29.54 30.33 28.93 0 0 0
05/07/2022
29.54
 20,909 31.55 31.55 29.54 0 0 0
04/07/2022
31.55
 3,400 31.41 31.69 31.51 0 0 0
01/07/2022
31.41
 10,600 31.41 31.69 31.41 0 0 0
30/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/06/2022
31.41
 17,040 30.56 32.35 30.85 0 0 0
29/06/2022
30.56
 39,113 31.11 31.33 30.56 0 0 0
28/06/2022
31.11
 51,535 30.69 31.33 30.69 0 0 0
27/06/2022
30.69
 112,051 29.62 30.69 29.41 0 0 0
24/06/2022
29.62
 67,598 28.98 30.01 28.90 0 0 0
23/06/2022
28.98
 27,300 28.56 28.98 28.13 0 0 0
22/06/2022
28.56
 31,800 28.90 28.94 28.56 0 0 0
21/06/2022
28.90
 73,370 28.85 28.98 28.77 0 0 0
20/06/2022
28.85
 45,211 28.98 29.20 28.85 0 0 0
17/06/2022
28.98
 50,882 28.90 29.15 28.77 0 0 0
16/06/2022
28.90
 22,400 28.94 28.94 28.77 0 0 0
15/06/2022
28.94
 36,610 28.81 28.94 28.64 0 0 0
14/06/2022
28.81
 10,905 28.90 29.11 28.64 0 0 0
13/06/2022
28.90
 60,120 28.43 28.98 28.22 0 0 0
10/06/2022
28.43
 36,590 28.77 28.77 28.43 0 0 0
09/06/2022
28.77
 15,200 28.60 28.90 28.56 0 0 0
08/06/2022
28.60
 35,414 28.13 28.77 28.30 0 0 0
07/06/2022
28.13
 11,800 28.13 28.13 27.83 0 0 0
06/06/2022
28.13
 20,900 27.79 28.56 27.92 0 0 0
03/06/2022
27.79
 7,600 27.87 27.87 27.70 0 0 0
02/06/2022
27.87
 26,500 27.49 27.92 27.58 0 0 0
01/06/2022
27.49
 9,934 27.32 27.49 27.28 0 0 0
31/05/2022
27.32
 22,500 27.70 27.70 27.19 0 0 0
30/05/2022
27.70
 6,100 27.70 28.13 27.49 0 0 0
27/05/2022
27.70
 13,963 27.28 29.79 27.41 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/05/2022
27.28
 7,282 27.32 27.70 27.24 0 0 0
25/05/2022
27.32
 25,740 27.32 27.44 27.07 0 0 0
24/05/2022
27.32
 27,204 26.87 27.85 27.07 0 0 0
23/05/2022
26.87
 20,000 26.25 27.40 26.87 0 0 0
20/05/2022
26.25
 21,600 26.95 27.24 26.25 0 0 0
19/05/2022
26.95
 58,774 26.46 27.48 25.68 0 0 0
18/05/2022
26.46
 7,500 25.84 26.46 25.76 0 0 0
17/05/2022
25.84
 34,400 25.27 26.66 24.82 0 0 0
16/05/2022
25.27
 28,539 26.17 27.07 25.23 0 0 0
13/05/2022
26.17
 35,300 26.46 26.66 25.84 0 0 0
12/05/2022
26.46
 21,110 27.24 27.24 26.38 0 0 0
11/05/2022
27.24
 20,019 26.58 27.36 26.66 0 0 0
10/05/2022
26.58
 10,519 26.46 26.66 25.84 0 0 0
09/05/2022
26.46
 38,137 27.07 27.44 26.25 0 0 0
06/05/2022
27.07
 9,800 27.69 28.06 26.87 0 0 0
05/05/2022
27.69
 63,550 27.07 28.72 27.07 0 0 0
04/05/2022
27.07
 162,100 25.02 27.32 25.84 0 0 0
29/04/2022
25.02
 19,600 24.24 25.15 24.24 0 0 0
28/04/2022
24.24
 1,600 24.16 24.24 24.16 0 0 0
27/04/2022
24.16
 8,700 24.20 24.20 24.16 0 0 0
26/04/2022
24.20
 10,000 23.79 24.20 24.12 0 0 0
25/04/2022
23.79
 18,900 24.49 24.61 23.79 0 0 0
22/04/2022
24.49
 10,800 24.41 24.49 24.20 0 0 0
21/04/2022
24.41
 20,500 24.70 24.70 24.41 0 0 0
20/04/2022
24.70
 4,300 24.82 24.82 24.61 0 0 0
19/04/2022
24.82
 8,600 24.61 25.23 24.82 0 0 0
18/04/2022
24.61
 4,500 25.39 25.39 24.61 0 0 0
15/04/2022
25.39
 13,600 24.74 25.43 24.90 0 0 0
14/04/2022
24.74
 13,120 24.61 25.84 24.57 0 0 0
13/04/2022
24.61
 13,100 24.61 25.43 24.37 0 0 0
12/04/2022
24.61
 13,800 24.37 24.78 24.33 0 0 0
08/04/2022
24.37
 7,003 24.61 24.61 24.33 0 0 0
07/04/2022
24.61
 12,500 24.61 24.61 24.24 0 0 0
06/04/2022
24.61
 3,500 24.61 24.70 24.20 0 0 0
05/04/2022
24.61
 4,200 24.65 24.65 24.57 0 0 0
04/04/2022
24.65
 9,000 24.82 24.82 24.61 0 0 0
01/04/2022
24.82
 9,800 24.53 24.82 24.49 0 0 0
31/03/2022
24.53
 9,200 24.74 24.74 24.28 0 0 0
30/03/2022
24.74
 11,820 24.82 24.82 24.65 0 0 0
29/03/2022
24.82
 5,400 24.65 24.90 24.65 0 0 0
28/03/2022
24.65
 900 24.94 25.23 24.65 0 0 0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
25/03/2022
24.94
 11,500 24.61 25.84 24.94 0 0 0
24/03/2022
24.61
 18,220 24.13 24.61 24.21 0 0 0
23/03/2022
24.13
 2,922 24.21 24.21 24.13 0 0 0
22/03/2022
24.21
 13,200 24.01 24.37 24.17 0 0 0
21/03/2022
24.01
 10,223 24.41 24.57 24.01 0 0 0
18/03/2022
24.41
 5,030 24.61 24.65 24.33 0 0 0
17/03/2022
24.61
 2,738 24.57 24.77 24.61 0 0 0
16/03/2022
24.57
 2,730 24.09 24.57 24.29 0 0 0
15/03/2022
24.09
 13,700 24.21 24.41 24.09 0 0 0
14/03/2022
24.21
 7,618 24.25 24.81 24.21 0 0 0
11/03/2022
24.25
 11,500 25.17 25.17 24.01 0 0 0
10/03/2022
25.17
 20,540 24.33 25.21 24.37 0 0 0
09/03/2022
24.33
 5,200 24.25 24.41 24.01 0 0 0
08/03/2022
24.25
 33,800 24.17 24.81 24.01 0 0 0
07/03/2022
24.17
 12,168 24.21 24.33 24.01 0 0 0
04/03/2022
24.21
 12,810 23.97 24.41 23.73 0 0 0
03/03/2022
23.97
 12,627 23.29 24.01 23.37 0 0 0
02/03/2022
23.29
 10,100 23.13 23.41 23.21 0 0 0
01/03/2022
23.13
 11,500 23.41 23.41 22.69 0 0 0
28/02/2022
23.41
 20,880 23.29 23.45 23.37 0 0 0
25/02/2022
23.29
 3,700 22.73 24.17 23.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |