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) 		0.50 1.23% 176,300 0 0
39.60
41.50
41.50
2 tháng
(2025-12-01) 		1 2.50% 327,900 0 0
39.60
41.50
41.50
3 tháng
(2025-10-30) 		1.40 3.54% 453,100 0 0
39.10
41.50
41.50
6 tháng
(2025-08-01) 		-4.40 -9.69% 1,124,400 0 0
38.60
45.50
41.50
12 tháng
(2025-02-03) 		-5.70 -12.21% 1,925,878 0 0
38.60
48
41.50
24 tháng
(2024-02-15) 		-0.06 -0.16% 5,447,507 0 0
38.60
54.33
41.50
36 tháng
(2023-02-13) 		2.29 5.92% 8,267,432 0 0
36.58
54.33
41.50
60 tháng
(2021-02-23) 		19.47 90.39% 22,668,723 0 0
21.46
54.33
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2021
25.72
 60,430 25.72 25.88 25.48 0 0 0
01/04/2021
25.72
 35,726 25.60 25.72 25.32 0 0 0
31/03/2021
25.60
 41,900 25.32 25.92 25.12 0 0 0
30/03/2021
25.32
 21,233 25.52 25.52 25.32 0 0 0
29/03/2021
25.52
 78,677 25.24 25.80 25.12 0 0 0
26/03/2021
25.24
 68,120 25.44 25.48 24.45 0 0 0
25/03/2021
25.44
 83,771 26.04 26.12 25.12 0 0 0
24/03/2021
26.04
 89,100 25.92 26.28 25.52 0 0 0
23/03/2021
25.92
 159,195 25.60 26.52 25.60 0 0 0
22/03/2021
25.60
 55,321 25.64 25.72 25.48 0 0 0
19/03/2021
25.64
 51,333 25.52 25.72 25.52 0 0 0
18/03/2021
25.52
 98,760 25.84 26.12 25.12 0 0 0
17/03/2021
25.84
 83,443 25.36 25.92 25.32 0 0 0
16/03/2021
25.36
 53,800 25.68 25.68 25.12 0 0 0
15/03/2021
25.68
 58,932 25.72 25.84 25.56 0 0 0
12/03/2021
25.72
 166,200 25.60 26.32 25.52 0 0 0
11/03/2021
25.60
 82,320 25.04 26.32 25.32 0 0 0
10/03/2021
25.04
 82,710 23.97 25.32 23.85 0 0 0
09/03/2021
23.97
 242,600 23.33 24.21 22.73 0 0 0
08/03/2021
23.33
 25,900 23.25 23.53 22.73 0 0 0
05/03/2021
23.25
 66,977 23.53 23.53 22.33 0 0 0
04/03/2021
23.53
 44,400 23.81 23.93 23.05 0 0 0
03/03/2021
23.81
 91,635 23.77 23.93 23.53 0 0 0
02/03/2021
23.77
 32,040 23.85 24.29 23.73 0 0 0
01/03/2021
23.85
 200,660 23.01 24.17 22.73 0 0 0
26/02/2021
23.01
 271,598 21.46 23.53 18.34 0 0 0
25/02/2021
21.46
 13,906 21.61 21.61 21.34 0 0 0
24/02/2021
21.61
 56,645 21.53 21.93 21.57 0 0 0
23/02/2021
21.53
 45,866 21.06 22.25 21.06 0 0 0
22/02/2021
21.06
 33,356 21.46 21.46 19.34 0 0 0
19/02/2021
21.46
 27,200 21.93 21.93 21.14 0 0 0
18/02/2021
21.93
 47,200 21.14 21.93 21.53 0 0 0
17/02/2021
21.14
 44,005 19.74 21.53 19.54 0 0 0
09/02/2021
19.74
 8,546 19.54 20.06 19.74 0 0 0
08/02/2021
19.54
 49,800 17.95 20.26 18.74 0 0 0
05/02/2021
17.95
 4,500 17.95 18.03 17.63 0 0 0
04/02/2021
17.95
 13,859 18.15 18.15 17.55 0 0 0
03/02/2021
18.15
 9,112 17.55 18.15 17.55 0 0 0
02/02/2021
17.55
 3,148 17.35 17.55 17.55 0 0 0
01/02/2021
17.35
 18,400 18.50 18.50 17.19 0 0 0
29/01/2021
18.50
 19,781 17.55 18.58 15.39 0 0 0
28/01/2021
17.55
 53,007 18.94 18.94 16.79 0 0 0
27/01/2021
18.94
 86,108 17.95 19.14 15.51 0 0 0
26/01/2021
17.95
 10,702 17.75 18.74 17.55 0 0 0
25/01/2021
17.75
 185,783 15.35 17.75 15.15 0 0 0
22/01/2021
15.35
 72,600 15.15 16.75 15.15 0 0 0
21/01/2021
15.15
 22,533 14.95 15.23 13.96 0 0 0
20/01/2021
14.95
 843 14.95 14.95 14.12 0 0 0
19/01/2021
14.95
 7,545 15.11 15.15 14.84 0 0 0
18/01/2021
15.11
 16,229 15.15 15.15 15.07 0 0 0
15/01/2021
15.15
 29,800 15.15 15.35 15.15 0 0 0
14/01/2021
15.15
 0 15.15 15.15 15.15 0 0 0
13/01/2021
15.15
 7,000 15.23 15.23 15.15 0 0 0
12/01/2021
15.23
 1,900 15.07 15.23 14.95 0 0 0
11/01/2021
15.07
 18,000 14.56 15.35 14.76 0 0 0
08/01/2021
14.56
 2,500 14.56 14.60 14.56 0 0 0
07/01/2021
14.56
 4,500 14.36 14.56 14.36 0 0 0
06/01/2021
14.36
 4,700 14.56 14.56 14.36 0 0 0
05/01/2021
14.56
 75,150 14.40 14.76 14.44 0 0 0
04/01/2021
14.40
 0 14.20 14.40 14.20 0 0 0
31/12/2020
14.20
 5,200 14.28 14.56 14.20 0 0 0
30/12/2020
14.28
 7,993 14.56 14.56 14.28 0 0 0
29/12/2020
14.56
 3,678 14.76 14.76 14.36 0 0 0
28/12/2020
14.76
 0 14.76 14.76 14.76 0 0 0
25/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
25/12/2020
14.76
 13,000 14.56 15.15 14.76 0 0 0
24/12/2020
14.56
 3,500 14.94 14.94 14.56 0 0 0
23/12/2020
14.94
 700 14.10 14.94 14.94 0 0 0
22/12/2020
14.10
 4,105 14.25 14.25 14.10 0 0 0
21/12/2020
14.25
 2,178 14.17 15.28 14.25 0 0 0
18/12/2020
14.17
 14,500 13.94 14.17 14.17 0 0 0
17/12/2020
13.94
 13,200 13.79 13.98 13.83 0 0 0
16/12/2020
13.79
 7,000 14.25 14.25 13.79 0 0 0
15/12/2020
14.25
 9,100 14.17 14.25 14.06 0 0 0
14/12/2020
14.17
 1,425 14.63 14.63 12.45 0 0 0
11/12/2020
14.63
 2,110 14.63 14.63 14.33 0 0 0
10/12/2020
14.63
 2,800 14.17 14.63 14.56 0 0 0
09/12/2020
14.17
 5,000 14.56 14.56 14.17 0 0 0
08/12/2020
14.56
 700 14.21 14.56 14.25 0 0 0
07/12/2020
14.21
 100 13.90 14.21 14.21 0 0 0
04/12/2020
13.90
 400 14.17 14.17 13.90 0 0 0
03/12/2020
14.17
 3,200 14.17 14.36 13.83 0 0 0
02/12/2020
14.17
 10,700 13.79 14.17 13.90 0 0 0
01/12/2020
13.79
 1,000 13.45 13.79 13.79 0 0 0
30/11/2020
13.45
 0 13.45 13.45 13.45 0 0 0
27/11/2020
13.45
 0 13.45 13.45 13.45 0 0 0
26/11/2020
13.45
 900 13.41 13.45 13.41 0 0 0
25/11/2020
13.41
 1,100 13.45 13.45 13.41 0 0 0
24/11/2020
13.45
 2,500 13.29 13.45 13.45 0 0 0
23/11/2020
13.29
 2,106 13.75 13.75 13.29 0 0 0
20/11/2020
13.75
 0 13.41 13.75 13.75 0 0 0
19/11/2020
13.41
 1,262 13.41 15.40 13.41 0 0 0
18/11/2020
13.41
 900 13.60 13.60 13.41 0 0 0
17/11/2020
13.60
 457 13.52 13.60 13.41 0 0 0
16/11/2020
13.52
 42 13.60 13.60 13.52 0 0 0
13/11/2020
13.60
 1,038 13.37 13.60 13.45 0 0 0
12/11/2020
13.37
 500 13.37 13.37 13.37 0 0 0
11/11/2020
13.37
 0 13.41 13.37 13.37 0 0 0
10/11/2020
13.41
 3,800 13.25 13.41 13.29 0 0 0
09/11/2020
13.25
 200 13.79 13.79 13.25 0 0 0
06/11/2020
13.79
 600 12.64 13.79 13.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |