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) 		-0.90 -2.22% 158,200 0 0
39.60
41.40
41
2 tháng
(2025-11-28) 		-0.30 -0.75% 322,100 0 0
39.60
41.40
41
3 tháng
(2025-10-29) 		-0.40 -1% 443,400 0 0
39.10
41.40
41
6 tháng
(2025-07-31) 		-7.90 -16.63% 1,109,500 0 0
38.60
47.50
41
12 tháng
(2025-02-03) 		-7.10 -15.21% 1,907,778 0 0
38.60
48
41
24 tháng
(2024-02-07) 		-1.74 -4.21% 5,429,707 0 0
38.60
54.33
41
36 tháng
(2023-02-13) 		0.89 2.31% 8,249,332 0 0
36.58
54.33
41
60 tháng
(2021-02-22) 		18.54 88.07% 22,683,979 0 0
21.06
54.33
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2020
12.64
 400 13.41 13.41 12.07 0 0 0
04/11/2020
13.41
 132 13.41 13.41 13.41 0 0 0
03/11/2020
13.41
 458 13.41 13.41 13.41 0 0 0
02/11/2020
13.41
 3,800 13.79 13.79 13.02 0 0 0
30/10/2020
13.79
 300 13.79 13.79 13.06 0 0 0
29/10/2020
13.79
 728 13.02 13.79 12.56 0 0 0
28/10/2020
13.02
 7,300 13.79 13.79 13.02 0 0 0
27/10/2020
13.79
 13,500 13.06 13.79 12.45 0 0 0
26/10/2020
13.06
 1,000 13.02 13.22 12.64 0 0 0
23/10/2020
13.02
 1,701 13.41 13.41 13.02 0 0 0
22/10/2020
13.41
 1,100 13.22 13.41 12.72 0 0 0
21/10/2020
13.22
 2,300 13.06 13.79 13.22 0 0 0
20/10/2020
13.06
 2,100 13.22 13.41 13.06 0 0 0
19/10/2020
13.22
 3,800 12.14 13.37 13.22 0 0 0
16/10/2020
12.14
 10,700 13.79 13.79 12.14 0 0 0
15/10/2020
13.79
 4,116 13.25 13.79 13.41 0 0 0
14/10/2020
13.25
 1,500 13.41 13.41 13.25 0 0 0
13/10/2020
13.41
 5,500 13.02 13.41 13.41 0 0 0
12/10/2020
13.02
 201 13.41 13.41 13.02 0 0 0
09/10/2020
13.41
 5,976 12.45 13.41 12.64 0 0 0
08/10/2020
12.45
 1,000 12.26 12.45 12.26 0 0 0
07/10/2020
12.26
 1,000 12.64 12.64 12.26 0 0 0
06/10/2020
12.64
 4,880 12.03 12.64 12.03 0 0 0
05/10/2020
12.03
 11,125 11.87 12.03 11.68 0 0 0
02/10/2020
11.87
 0 11.87 11.87 11.87 0 0 0
01/10/2020
11.87
 1,000 11.99 11.99 11.87 0 0 0
30/09/2020
11.99
 1,730 11.87 11.99 11.34 0 0 0
29/09/2020
11.87
 1,146 11.87 11.87 11.87 0 0 0
28/09/2020
11.87
 600 11.91 11.91 11.87 0 0 0
25/09/2020
11.91
 14,539 11.68 11.91 11.76 0 0 0
24/09/2020
11.68
 3,729 11.49 11.68 11.49 0 0 0
23/09/2020
11.49
 11,001 11.38 11.49 9.77 0 0 0
22/09/2020
11.38
 1,006 11.49 11.49 11.38 0 0 0
21/09/2020
11.49
 200 11.34 11.49 11.49 0 0 0
18/09/2020
11.34
 1,000 11.30 11.34 11.34 0 0 0
17/09/2020
11.30
 6,600 11.22 11.49 11.30 0 0 0
16/09/2020
11.22
 1,939 11.22 11.22 11.22 0 0 0
15/09/2020
11.22
 700 11.34 11.34 11.22 0 0 0
14/09/2020
11.34
 0 11.34 11.34 11.34 0 0 0
11/09/2020
11.34
 0 11.38 11.34 11.34 0 0 0
10/09/2020
11.38
 2,220 11.26 11.38 11.22 0 0 0
09/09/2020
11.26
 0 11.26 11.26 11.26 0 0 0
08/09/2020
11.26
 900 11.34 11.34 11.26 0 0 0
07/09/2020
11.34
 164 11.30 11.34 11.34 0 0 0
04/09/2020
11.30
 0 11.30 11.30 11.30 0 0 0
03/09/2020
11.30
 1,800 11.30 11.30 11.30 0 0 0
01/09/2020
11.30
 2 11.30 11.30 11.30 0 0 0
31/08/2020
11.30
 2,000 11.30 11.30 11.30 0 0 0
28/08/2020
11.30
 100 11.30 11.30 11.30 0 0 0
27/08/2020
11.30
 300 11.22 11.30 11.30 0 0 0
26/08/2020
11.22
 1,308 11.26 11.30 11.22 0 0 0
25/08/2020
11.26
 901 11.49 11.49 11.26 0 0 0
24/08/2020
11.49
 6,002 11.34 11.49 11.30 0 0 0
21/08/2020
11.34
 110 11.15 11.34 11.34 0 0 0
20/08/2020
11.15
 700 11.30 11.30 11.15 0 0 0
19/08/2020
11.30
 100 11.30 11.30 11.30 0 0 0
18/08/2020
11.30
 6,600 11.11 11.30 11.15 0 0 0
17/08/2020
11.11
 6,000 11.22 11.22 11.11 0 0 0
14/08/2020
11.22
 0 11.19 11.22 11.22 0 0 0
13/08/2020
11.19
 14,800 11.19 11.30 11.15 0 0 0
12/08/2020
11.19
 13,200 11.15 11.26 11.19 0 0 0
11/08/2020
11.15
 4,400 11.30 11.30 11.15 0 0 0
10/08/2020
11.30
 500 11.30 11.30 11.30 0 0 0
07/08/2020
11.30
 0 11.26 11.30 11.30 0 0 0
06/08/2020
11.26
 1,600 11.30 11.30 11.26 0 0 0
05/08/2020
11.30
 5,900 11.15 11.34 11.11 0 0 0
04/08/2020
11.15
 1,000 11.30 11.30 11.15 0 0 0
03/08/2020
11.30
 6,100 11.22 11.30 11.30 0 0 0
31/07/2020
11.22
 13,920 11.30 11.30 11.15 0 0 0
30/07/2020
11.30
 19,200 11.11 11.30 11.11 0 0 0
29/07/2020
11.11
 11,450 10.73 11.11 10.80 0 0 0
28/07/2020
10.73
 1,800 11.11 11.11 10.73 0 0 0
27/07/2020
11.11
 1,000 11.11 11.11 11.11 0 0 0
24/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
24/07/2020
11.11
 9,100 11.14 11.14 11.11 0 0 0
23/07/2020
11.14
 3,800 10.10 11.14 10.10 0 0 0
22/07/2020
10.10
 500 10.38 10.38 10.10 0 0 0
21/07/2020
10.38
 0 10.41 10.38 10.38 0 0 0
20/07/2020
10.41
 14 10.38 10.41 10.38 0 0 0
17/07/2020
10.38
 0 10.38 10.38 10.38 0 0 0
16/07/2020
10.38
 0 10.41 10.38 10.38 0 0 0
15/07/2020
10.41
 300 10.27 10.41 10.27 0 0 0
14/07/2020
10.27
 1,200 10.27 10.27 9.82 0 0 0
13/07/2020
10.27
 0 10.27 10.27 10.27 0 0 0
10/07/2020
10.27
 0 10.27 10.27 10.27 0 0 0
09/07/2020
10.27
 200 9.75 10.27 10.27 0 0 0
08/07/2020
9.75
 0 9.79 9.75 9.75 0 0 0
07/07/2020
9.79
 1,100 10.20 10.20 9.75 0 0 0
06/07/2020
10.20
 0 10.20 10.20 10.20 0 0 0
03/07/2020
10.20
 0 10.20 10.20 10.20 0 0 0
02/07/2020
10.20
 700 10.27 10.31 10.20 0 0 0
01/07/2020
10.27
 1,500 10.17 10.27 10.27 0 0 0
30/06/2020
10.17
 0 10.17 10.17 10.17 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
10.17
 0 10.45 10.17 10.17 0 0 0
26/06/2020
10.45
 10,100 9.77 10.45 10.11 0 0 0
25/06/2020
9.77
 0 9.77 9.77 9.77 0 0 0
24/06/2020
9.77
 100 9.84 9.84 9.77 0 0 0
23/06/2020
9.84
 0 9.94 9.84 9.84 0 0 0
22/06/2020
9.94
 5,700 9.77 10.11 9.77 0 0 0
19/06/2020
9.77
 7,800 9.77 9.77 9.77 0 0 0
18/06/2020
9.77
 4,500 9.77 9.84 9.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |