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)
19/03/2021
24.26
 51,333 24.14 24.33 24.14 0 0 0
18/03/2021
24.14
 98,760 24.45 24.71 23.77 0 0 0
17/03/2021
24.45
 83,443 23.99 24.52 23.96 0 0 0
16/03/2021
23.99
 53,800 24.29 24.29 23.77 0 0 0
15/03/2021
24.29
 58,932 24.33 24.45 24.18 0 0 0
12/03/2021
24.33
 166,200 24.22 24.90 24.14 0 0 0
11/03/2021
24.22
 82,320 23.69 24.90 23.96 0 0 0
10/03/2021
23.69
 82,710 22.67 23.96 22.56 0 0 0
09/03/2021
22.67
 242,600 22.07 22.90 21.50 0 0 0
08/03/2021
22.07
 25,900 21.99 22.26 21.50 0 0 0
05/03/2021
21.99
 66,977 22.26 22.26 21.13 0 0 0
04/03/2021
22.26
 44,400 22.52 22.63 21.80 0 0 0
03/03/2021
22.52
 91,635 22.48 22.63 22.26 0 0 0
02/03/2021
22.48
 32,040 22.56 22.97 22.45 0 0 0
01/03/2021
22.56
 200,660 21.77 22.86 21.50 0 0 0
26/02/2021
21.77
 271,598 20.30 22.26 17.35 0 0 0
25/02/2021
20.30
 13,906 20.45 20.45 20.18 0 0 0
24/02/2021
20.45
 56,645 20.37 20.75 20.41 0 0 0
23/02/2021
20.37
 45,866 19.92 21.05 19.92 0 0 0
22/02/2021
19.92
 33,356 20.30 20.30 18.30 0 0 0
19/02/2021
20.30
 27,200 20.75 20.75 19.99 0 0 0
18/02/2021
20.75
 47,200 19.99 20.75 20.37 0 0 0
17/02/2021
19.99
 44,005 18.67 20.37 18.49 0 0 0
09/02/2021
18.67
 8,546 18.49 18.98 18.67 0 0 0
08/02/2021
18.49
 49,800 16.98 19.16 17.73 0 0 0
05/02/2021
16.98
 4,500 16.98 17.05 16.67 0 0 0
04/02/2021
16.98
 13,859 17.16 17.16 16.60 0 0 0
03/02/2021
17.16
 9,112 16.60 17.16 16.60 0 0 0
02/02/2021
16.60
 3,148 16.41 16.60 16.60 0 0 0
01/02/2021
16.41
 18,400 17.50 17.50 16.26 0 0 0
29/01/2021
17.50
 19,781 16.60 17.58 14.56 0 0 0
28/01/2021
16.60
 53,007 17.92 17.92 15.88 0 0 0
27/01/2021
17.92
 86,108 16.98 18.11 14.67 0 0 0
26/01/2021
16.98
 10,702 16.79 17.73 16.60 0 0 0
25/01/2021
16.79
 185,783 14.52 16.79 14.34 0 0 0
22/01/2021
14.52
 72,600 14.34 15.84 14.34 0 0 0
21/01/2021
14.34
 22,533 14.15 14.41 13.20 0 0 0
20/01/2021
14.15
 843 14.15 14.15 13.35 0 0 0
19/01/2021
14.15
 7,545 14.30 14.34 14.03 0 0 0
18/01/2021
14.30
 16,229 14.34 14.34 14.26 0 0 0
15/01/2021
14.34
 29,800 14.34 14.52 14.34 0 0 0
14/01/2021
14.34
 0 14.34 14.34 14.34 0 0 0
13/01/2021
14.34
 7,000 14.41 14.41 14.34 0 0 0
12/01/2021
14.41
 1,900 14.26 14.41 14.15 0 0 0
11/01/2021
14.26
 18,000 13.77 14.52 13.96 0 0 0
08/01/2021
13.77
 2,500 13.77 13.81 13.77 0 0 0
07/01/2021
13.77
 4,500 13.58 13.77 13.58 0 0 0
06/01/2021
13.58
 4,700 13.77 13.77 13.58 0 0 0
05/01/2021
13.77
 75,150 13.62 13.96 13.66 0 0 0
04/01/2021
13.62
 0 13.43 13.62 13.43 0 0 0
31/12/2020
13.43
 5,200 13.51 13.77 13.43 0 0 0
30/12/2020
13.51
 7,993 13.77 13.77 13.51 0 0 0
29/12/2020
13.77
 3,678 13.96 13.96 13.58 0 0 0
28/12/2020
13.96
 0 13.96 13.96 13.96 0 0 0
25/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
25/12/2020
13.96
 13,000 13.77 14.34 13.96 0 0 0
24/12/2020
13.77
 3,500 14.13 14.13 13.77 0 0 0
23/12/2020
14.13
 700 13.33 14.13 14.13 0 0 0
22/12/2020
13.33
 4,105 13.48 13.48 13.33 0 0 0
21/12/2020
13.48
 2,178 13.41 14.46 13.48 0 0 0
18/12/2020
13.41
 14,500 13.19 13.41 13.41 0 0 0
17/12/2020
13.19
 13,200 13.04 13.23 13.08 0 0 0
16/12/2020
13.04
 7,000 13.48 13.48 13.04 0 0 0
15/12/2020
13.48
 9,100 13.41 13.48 13.30 0 0 0
14/12/2020
13.41
 1,425 13.84 13.84 11.78 0 0 0
11/12/2020
13.84
 2,110 13.84 13.84 13.55 0 0 0
10/12/2020
13.84
 2,800 13.41 13.84 13.77 0 0 0
09/12/2020
13.41
 5,000 13.77 13.77 13.41 0 0 0
08/12/2020
13.77
 700 13.44 13.77 13.48 0 0 0
07/12/2020
13.44
 100 13.15 13.44 13.44 0 0 0
04/12/2020
13.15
 400 13.41 13.41 13.15 0 0 0
03/12/2020
13.41
 3,200 13.41 13.59 13.08 0 0 0
02/12/2020
13.41
 10,700 13.04 13.41 13.15 0 0 0
01/12/2020
13.04
 1,000 12.72 13.04 13.04 0 0 0
30/11/2020
12.72
 0 12.72 12.72 12.72 0 0 0
27/11/2020
12.72
 0 12.72 12.72 12.72 0 0 0
26/11/2020
12.72
 900 12.68 12.72 12.68 0 0 0
25/11/2020
12.68
 1,100 12.72 12.72 12.68 0 0 0
24/11/2020
12.72
 2,500 12.57 12.72 12.72 0 0 0
23/11/2020
12.57
 2,106 13.01 13.01 12.57 0 0 0
20/11/2020
13.01
 0 12.68 13.01 13.01 0 0 0
19/11/2020
12.68
 1,262 12.68 14.57 12.68 0 0 0
18/11/2020
12.68
 900 12.86 12.86 12.68 0 0 0
17/11/2020
12.86
 457 12.79 12.86 12.68 0 0 0
16/11/2020
12.79
 42 12.86 12.86 12.79 0 0 0
13/11/2020
12.86
 1,038 12.65 12.86 12.72 0 0 0
12/11/2020
12.65
 500 12.65 12.65 12.65 0 0 0
11/11/2020
12.65
 0 12.68 12.65 12.65 0 0 0
10/11/2020
12.68
 3,800 12.54 12.68 12.57 0 0 0
09/11/2020
12.54
 200 13.04 13.04 12.54 0 0 0
06/11/2020
13.04
 600 11.96 13.04 12.68 0 0 0
05/11/2020
11.96
 400 12.68 12.68 11.41 0 0 0
04/11/2020
12.68
 132 12.68 12.68 12.68 0 0 0
03/11/2020
12.68
 458 12.68 12.68 12.68 0 0 0
02/11/2020
12.68
 3,800 13.04 13.04 12.32 0 0 0
30/10/2020
13.04
 300 13.04 13.04 12.36 0 0 0
29/10/2020
13.04
 728 12.32 13.04 11.89 0 0 0
28/10/2020
12.32
 7,300 13.04 13.04 12.32 0 0 0
27/10/2020
13.04
 13,500 12.36 13.04 11.78 0 0 0
26/10/2020
12.36
 1,000 12.32 12.50 11.96 0 0 0
23/10/2020
12.32
 1,701 12.68 12.68 12.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |