CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

44.20
-0.20
(-0.45%)
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
(2026-08-17) 		-0.90 -1.98% 285,600 0 0
44.20
45.50
44.20
2 tháng
(2026-07-16) 		-2.50 -5.32% 865,300 0 0
44.20
47.40
44.20
3 tháng
(2026-06-16) 		-0.90 -1.98% 2,128,900 0 0
44.20
48.50
44.20
6 tháng
(2026-03-18) 		0 -0.01% 3,406,300 0 0
42.30
48.50
44.20
12 tháng
(2025-09-19) 		9.41 26.83% 5,008,700 0 0
33.20
48.50
44.20
24 tháng
(2024-09-24) 		0.31 0.71% 7,093,034 0 0
33.20
48.50
44.20
36 tháng
(2023-10-02) 		10.46 30.74% 10,515,878 0 0
31.46
48.50
44.20
60 tháng
(2021-10-11) 		22.49 102.17% 21,408,177 0 0
21.53
48.50
44.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2021
21.41
 26,000 21.77 21.77 21.21 0 0 0
18/06/2021
21.77
 15,510 21.69 21.81 21.61 0 0 0
17/06/2021
21.69
 20,300 21.77 21.81 21.53 0 0 0
16/06/2021
21.77
 28,060 20.57 22.61 20.61 0 0 0
15/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
15/06/2021
20.57
 27,110 20.37 20.81 20.25 0 0 0
14/06/2021
20.37
 7,630 20.74 20.74 20.37 0 0 0
11/06/2021
20.74
 18,830 20.63 21.07 20.30 0 0 0
10/06/2021
20.63
 14,981 20.52 20.67 20.52 0 0 0
09/06/2021
20.52
 25,101 20.01 20.56 19.72 0 0 0
08/06/2021
20.01
 8,150 20.19 20.23 19.83 0 0 0
07/06/2021
20.19
 18,300 20.16 20.52 20.01 0 0 0
04/06/2021
20.16
 2,600 20.01 20.37 19.83 0 0 0
03/06/2021
20.01
 8,705 19.54 20.12 19.54 0 0 0
02/06/2021
19.54
 36,300 19.65 20.01 19.36 0 0 0
01/06/2021
19.65
 41,300 20.37 20.37 19.65 0 0 0
31/05/2021
20.37
 52,400 21.03 21.03 20.08 0 0 0
28/05/2021
21.03
 7,700 20.99 21.03 20.74 0 0 0
27/05/2021: Cổ tức tiền mặt tỉ lệ: 35%
27/05/2021
20.99
 32,800 20.92 21.47 20.92 0 0 0
26/05/2021
20.92
 23,000 21.19 21.19 20.75 0 0 0
25/05/2021
21.19
 34,000 21.02 21.26 20.78 0 0 0
24/05/2021
21.02
 15,000 21.02 21.33 20.92 0 0 0
21/05/2021
21.02
 19,200 20.92 21.40 20.92 0 0 0
20/05/2021
20.92
 13,000 20.92 21.23 20.92 0 0 0
19/05/2021
20.92
 39,700 20.85 21.61 20.85 0 0 0
18/05/2021
20.85
 9,100 20.82 20.85 20.61 0 0 0
17/05/2021
20.82
 26,600 20.78 21.06 20.58 0 0 0
14/05/2021
20.78
 47,525 21.23 21.26 20.78 0 0 0
13/05/2021
21.23
 20,130 21.26 21.43 21.23 0 0 0
12/05/2021
21.26
 79,400 19.99 21.26 20.23 0 0 0
11/05/2021
19.99
 33,120 20.27 20.27 17.18 0 0 0
10/05/2021
20.27
 31,700 20.17 20.34 20.17 0 0 0
07/05/2021
20.17
 4,600 20.13 20.27 20.13 0 0 0
06/05/2021
20.13
 29,108 20.41 20.54 19.93 0 0 0
05/05/2021
20.41
 41,521 19.89 20.58 19.93 0 0 0
04/05/2021
19.89
 57,830 20.06 20.10 19.72 0 0 0
29/04/2021
20.06
 33,928 20.23 20.58 19.89 0 0 0
28/04/2021
20.23
 36,212 20.30 20.58 19.89 0 0 0
27/04/2021
20.30
 12,200 20.44 20.65 19.93 0 0 0
26/04/2021
20.44
 23,300 20.89 20.89 20.23 0 0 0
23/04/2021
20.89
 64,848 20.58 20.89 19.89 0 0 0
22/04/2021
20.58
 66,679 21.78 21.78 20.58 0 0 0
20/04/2021
21.78
 88,760 21.88 21.95 21.74 0 0 0
19/04/2021
21.88
 59,700 21.78 22.12 21.50 0 0 0
16/04/2021
21.78
 25,500 22.12 22.43 21.61 0 0 0
15/04/2021
22.12
 11,287 22.12 22.29 21.95 0 0 0
14/04/2021
22.12
 48,635 21.88 22.12 21.88 0 0 0
13/04/2021
21.88
 42,100 21.95 21.95 21.88 0 0 0
12/04/2021
21.95
 28,192 22.15 22.15 21.88 0 0 0
09/04/2021
22.15
 35,800 22.26 22.26 21.78 0 0 0
08/04/2021
22.26
 59,400 22.63 22.63 21.95 0 0 0
07/04/2021
22.63
 13,200 22.67 22.67 22.46 0 0 0
06/04/2021
22.67
 44,128 22.60 22.81 22.57 0 0 0
05/04/2021
22.60
 114,051 22.12 23.15 22.09 0 0 0
02/04/2021
22.12
 60,430 22.12 22.26 21.91 0 0 0
01/04/2021
22.12
 35,726 22.02 22.12 21.78 0 0 0
31/03/2021
22.02
 41,900 21.78 22.29 21.61 0 0 0
30/03/2021
21.78
 21,233 21.95 21.95 21.78 0 0 0
29/03/2021
21.95
 78,677 21.71 22.19 21.61 0 0 0
26/03/2021
21.71
 68,120 21.88 21.91 21.02 0 0 0
25/03/2021
21.88
 83,771 22.39 22.46 21.61 0 0 0
24/03/2021
22.39
 89,100 22.29 22.60 21.95 0 0 0
23/03/2021
22.29
 159,195 22.02 22.81 22.02 0 0 0
22/03/2021
22.02
 55,321 22.05 22.12 21.91 0 0 0
19/03/2021
22.05
 51,333 21.95 22.12 21.95 0 0 0
18/03/2021
21.95
 98,760 22.22 22.46 21.61 0 0 0
17/03/2021
22.22
 83,443 21.81 22.29 21.78 0 0 0
16/03/2021
21.81
 53,800 22.09 22.09 21.61 0 0 0
15/03/2021
22.09
 58,932 22.12 22.22 21.98 0 0 0
12/03/2021
22.12
 166,200 22.02 22.63 21.95 0 0 0
11/03/2021
22.02
 82,320 21.54 22.63 21.78 0 0 0
10/03/2021
21.54
 82,710 20.61 21.78 20.51 0 0 0
09/03/2021
20.61
 242,600 20.06 20.82 19.55 0 0 0
08/03/2021
20.06
 25,900 19.99 20.23 19.55 0 0 0
05/03/2021
19.99
 66,977 20.23 20.23 19.21 0 0 0
04/03/2021
20.23
 44,400 20.47 20.58 19.82 0 0 0
03/03/2021
20.47
 91,635 20.44 20.58 20.23 0 0 0
02/03/2021
20.44
 32,040 20.51 20.89 20.41 0 0 0
01/03/2021
20.51
 200,660 19.79 20.78 19.55 0 0 0
26/02/2021
19.79
 271,598 18.45 20.23 15.78 0 0 0
25/02/2021
18.45
 13,906 18.59 18.59 18.35 0 0 0
24/02/2021
18.59
 56,645 18.52 18.86 18.55 0 0 0
23/02/2021
18.52
 45,866 18.11 19.14 18.11 0 0 0
22/02/2021
18.11
 33,356 18.45 18.45 16.63 0 0 0
19/02/2021
18.45
 27,200 18.86 18.86 18.18 0 0 0
18/02/2021
18.86
 47,200 18.18 18.86 18.52 0 0 0
17/02/2021
18.18
 44,005 16.98 18.52 16.80 0 0 0
09/02/2021
16.98
 8,546 16.80 17.25 16.98 0 0 0
08/02/2021
16.80
 49,800 15.43 17.42 16.12 0 0 0
05/02/2021
15.43
 4,500 15.43 15.50 15.16 0 0 0
04/02/2021
15.43
 13,859 15.60 15.60 15.09 0 0 0
03/02/2021
15.60
 9,112 15.09 15.60 15.09 0 0 0
02/02/2021
15.09
 3,148 14.92 15.09 15.09 0 0 0
01/02/2021
14.92
 18,400 15.91 15.91 14.78 0 0 0
29/01/2021
15.91
 19,781 15.09 15.98 13.24 0 0 0
28/01/2021
15.09
 53,007 16.29 16.29 14.44 0 0 0
27/01/2021
16.29
 86,108 15.43 16.46 13.34 0 0 0
26/01/2021
15.43
 10,702 15.26 16.12 15.09 0 0 0
25/01/2021
15.26
 185,783 13.20 15.26 13.03 0 0 0
22/01/2021
13.20
 72,600 13.03 14.40 13.03 0 0 0
21/01/2021
13.03
 22,533 12.86 13.10 12.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |