CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

45.90
0.70
(1.55%)
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
(2026-05-13) 		-1.12 -2.37% 585,300 0 0
43.40
50.90
45.90
2 tháng
(2026-04-13) 		-1.79 -3.76% 770,100 0 0
43.40
50.90
45.90
3 tháng
(2026-03-16) 		-5.67 -11% 1,334,700 0 0
43.40
51.57
45.90
6 tháng
(2025-12-15) 		7.68 20.10% 2,231,400 0 0
37.84
51.57
45.90
12 tháng
(2025-06-17) 		2.89 6.72% 3,449,700 0 0
36.51
51.57
45.90
24 tháng
(2024-06-24) 		-2.93 -6.01% 5,743,253 0 0
36.51
51.57
45.90
36 tháng
(2023-06-28) 		6.44 16.31% 9,200,623 0 0
34.60
51.57
45.90
60 tháng
(2021-07-08) 		23.45 104.44% 20,346,880 0 0
20.51
51.57
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2022
30.66
 26,500 30.24 30.71 30.33 0 0 0
01/06/2022
30.24
 9,934 30.05 30.24 30.01 0 0 0
31/05/2022
30.05
 22,500 30.47 30.47 29.91 0 0 0
30/05/2022
30.47
 6,100 30.47 30.94 30.24 0 0 0
27/05/2022
30.47
 13,963 30.01 32.77 30.15 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/05/2022
30.01
 7,282 30.05 30.47 29.96 0 0 0
25/05/2022
30.05
 25,740 30.05 30.19 29.78 0 0 0
24/05/2022
30.05
 27,204 29.56 30.64 29.78 0 0 0
23/05/2022
29.56
 20,000 28.88 30.14 29.56 0 0 0
20/05/2022
28.88
 21,600 29.65 29.96 28.88 0 0 0
19/05/2022
29.65
 58,774 29.10 30.23 28.25 0 0 0
18/05/2022
29.10
 7,500 28.43 29.10 28.34 0 0 0
17/05/2022
28.43
 34,400 27.80 29.33 27.30 0 0 0
16/05/2022
27.80
 28,539 28.79 29.78 27.75 0 0 0
13/05/2022
28.79
 35,300 29.10 29.33 28.43 0 0 0
12/05/2022
29.10
 21,110 29.96 29.96 29.01 0 0 0
11/05/2022
29.96
 20,019 29.24 30.10 29.33 0 0 0
10/05/2022
29.24
 10,519 29.10 29.33 28.43 0 0 0
09/05/2022
29.10
 38,137 29.78 30.19 28.88 0 0 0
06/05/2022
29.78
 9,800 30.46 30.86 29.56 0 0 0
05/05/2022
30.46
 63,550 29.78 31.59 29.78 0 0 0
04/05/2022
29.78
 162,100 27.53 30.05 28.43 0 0 0
29/04/2022
27.53
 19,600 26.67 27.66 26.67 0 0 0
28/04/2022
26.67
 1,600 26.58 26.67 26.58 0 0 0
27/04/2022
26.58
 8,700 26.62 26.62 26.58 0 0 0
26/04/2022
26.62
 10,000 26.17 26.62 26.53 0 0 0
25/04/2022
26.17
 18,900 26.94 27.07 26.17 0 0 0
22/04/2022
26.94
 10,800 26.85 26.94 26.62 0 0 0
21/04/2022
26.85
 20,500 27.16 27.16 26.85 0 0 0
20/04/2022
27.16
 4,300 27.30 27.30 27.07 0 0 0
19/04/2022
27.30
 8,600 27.07 27.75 27.30 0 0 0
18/04/2022
27.07
 4,500 27.93 27.93 27.07 0 0 0
15/04/2022
27.93
 13,600 27.21 27.98 27.39 0 0 0
14/04/2022
27.21
 13,120 27.07 28.43 27.03 0 0 0
13/04/2022
27.07
 13,100 27.07 27.98 26.80 0 0 0
12/04/2022
27.07
 13,800 26.80 27.25 26.76 0 0 0
08/04/2022
26.80
 7,003 27.07 27.07 26.76 0 0 0
07/04/2022
27.07
 12,500 27.07 27.07 26.67 0 0 0
06/04/2022
27.07
 3,500 27.07 27.16 26.62 0 0 0
05/04/2022
27.07
 4,200 27.12 27.12 27.03 0 0 0
04/04/2022
27.12
 9,000 27.30 27.30 27.07 0 0 0
01/04/2022
27.30
 9,800 26.98 27.30 26.94 0 0 0
31/03/2022
26.98
 9,200 27.21 27.21 26.71 0 0 0
30/03/2022
27.21
 11,820 27.30 27.30 27.12 0 0 0
29/03/2022
27.30
 5,400 27.12 27.39 27.12 0 0 0
28/03/2022
27.12
 900 27.44 27.75 27.12 0 0 0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
25/03/2022
27.44
 11,500 27.07 28.43 27.44 0 0 0
24/03/2022
27.07
 18,220 26.55 27.07 26.63 0 0 0
23/03/2022
26.55
 2,922 26.63 26.63 26.55 0 0 0
22/03/2022
26.63
 13,200 26.41 26.81 26.59 0 0 0
21/03/2022
26.41
 10,223 26.85 27.03 26.41 0 0 0
18/03/2022
26.85
 5,030 27.07 27.12 26.77 0 0 0
17/03/2022
27.07
 2,738 27.03 27.25 27.07 0 0 0
16/03/2022
27.03
 2,730 26.50 27.03 26.72 0 0 0
15/03/2022
26.50
 13,700 26.63 26.85 26.50 0 0 0
14/03/2022
26.63
 7,618 26.68 27.29 26.63 0 0 0
11/03/2022
26.68
 11,500 27.69 27.69 26.41 0 0 0
10/03/2022
27.69
 20,540 26.77 27.73 26.81 0 0 0
09/03/2022
26.77
 5,200 26.68 26.85 26.41 0 0 0
08/03/2022
26.68
 33,800 26.59 27.29 26.41 0 0 0
07/03/2022
26.59
 12,168 26.63 26.77 26.41 0 0 0
04/03/2022
26.63
 12,810 26.37 26.85 26.11 0 0 0
03/03/2022
26.37
 12,627 25.62 26.41 25.71 0 0 0
02/03/2022
25.62
 10,100 25.45 25.75 25.53 0 0 0
01/03/2022
25.45
 11,500 25.75 25.75 24.96 0 0 0
28/02/2022
25.75
 20,880 25.62 25.80 25.71 0 0 0
25/02/2022
25.62
 3,700 25.01 26.59 25.62 0 0 0
24/02/2022
25.01
 6,800 26.19 26.41 25.01 0 0 0
23/02/2022
26.19
 3,800 26.19 26.19 26.15 0 0 0
22/02/2022
26.19
 8,000 26.55 26.63 26.19 0 0 0
21/02/2022
26.55
 8,000 26.63 26.63 26.28 0 0 0
18/02/2022
26.63
 4,600 26.63 26.68 26.24 0 0 0
17/02/2022
26.63
 6,621 26.55 26.63 25.97 0 0 0
16/02/2022
26.55
 7,400 26.19 27.69 26.41 0 0 0
15/02/2022
26.19
 5,400 26.59 26.59 26.19 0 0 0
14/02/2022
26.59
 14,330 26.41 26.63 26.37 0 0 0
11/02/2022
26.41
 10,800 25.97 26.50 25.97 0 0 0
10/02/2022
25.97
 10,900 25.97 29.72 25.97 0 0 0
09/02/2022
25.97
 12,851 25.40 26.06 25.45 0 0 0
08/02/2022
25.40
 2,330 25.53 25.75 25.31 0 0 0
07/02/2022
25.53
 3,700 24.87 25.75 25.53 0 0 0
28/01/2022
24.87
 12,010 24.34 24.87 24.43 0 0 0
27/01/2022
24.34
 9,200 24.52 24.65 24.30 0 0 0
26/01/2022
24.52
 2,620 24.26 24.52 24.12 0 0 0
25/01/2022
24.26
 6,400 24.61 24.61 23.77 0 0 0
24/01/2022
24.61
 14,640 24.30 24.65 23.82 0 0 0
21/01/2022
24.30
 5,800 24.12 25.05 24.04 0 0 0
20/01/2022
24.12
 11,600 24.21 24.26 24.04 0 0 0
19/01/2022
24.21
 29,200 24.43 24.65 23.99 0 0 0
18/01/2022
24.43
 14,200 24.65 25.75 24.21 0 0 0
17/01/2022
24.65
 15,600 25.75 25.97 24.65 0 0 0
14/01/2022
25.75
 10,403 24.43 25.75 24.48 0 0 0
13/01/2022
24.43
 15,329 24.43 24.56 24.39 0 0 0
12/01/2022
24.43
 28,200 24.79 24.87 23.82 0 0 0
11/01/2022
24.79
 27,060 24.92 24.96 24.74 0 0 0
10/01/2022
24.92
 35,728 25.09 25.09 24.87 0 0 0
07/01/2022
25.09
 38,900 25.27 25.27 24.87 0 0 0
06/01/2022
25.27
 35,051 25.53 25.62 25.05 0 0 0
05/01/2022
25.53
 38,462 26.02 26.02 25.53 0 0 0
04/01/2022
26.02
 18,907 25.89 26.02 25.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |