CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

48.20
-0.20
(-0.41%)
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
(2026-03-30) 		-2.80 -5.39% 328,800 0 0
48.20
51.90
48.20
2 tháng
(2026-03-02) 		2 4.25% 951,200 0 0
44.10
53.20
48.20
3 tháng
(2026-01-29) 		8.30 20.34% 1,305,100 0 0
40.80
53.20
48.20
6 tháng
(2025-10-31) 		10.55 27.38% 1,761,400 0 0
38.16
53.20
48.20
12 tháng
(2025-05-05) 		6.45 15.13% 2,895,900 0 0
37.67
53.20
48.20
24 tháng
(2024-05-09) 		2.02 4.30% 5,646,238 0 0
37.67
53.20
48.20
36 tháng
(2023-05-15) 		8.90 22.14% 8,816,729 0 0
35.69
53.20
48.20
60 tháng
(2021-05-25) 		25.05 104.16% 20,241,971 0 0
21.16
53.20
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2021
16.93
 18,400 18.06 18.06 16.77 0 0 0
29/01/2021
18.06
 19,781 17.12 18.13 15.02 0 0 0
28/01/2021
17.12
 53,007 18.49 18.49 16.38 0 0 0
27/01/2021
18.49
 86,108 17.51 18.68 15.14 0 0 0
26/01/2021
17.51
 10,702 17.32 18.29 17.12 0 0 0
25/01/2021
17.32
 185,783 14.98 17.32 14.79 0 0 0
22/01/2021
14.98
 72,600 14.79 16.34 14.79 0 0 0
21/01/2021
14.79
 22,533 14.59 14.87 13.62 0 0 0
20/01/2021
14.59
 843 14.59 14.59 13.78 0 0 0
19/01/2021
14.59
 7,545 14.75 14.79 14.48 0 0 0
18/01/2021
14.75
 16,229 14.79 14.79 14.71 0 0 0
15/01/2021
14.79
 29,800 14.79 14.98 14.79 0 0 0
14/01/2021
14.79
 0 14.79 14.79 14.79 0 0 0
13/01/2021
14.79
 7,000 14.87 14.87 14.79 0 0 0
12/01/2021
14.87
 1,900 14.71 14.87 14.59 0 0 0
11/01/2021
14.71
 18,000 14.20 14.98 14.40 0 0 0
08/01/2021
14.20
 2,500 14.20 14.24 14.20 0 0 0
07/01/2021
14.20
 4,500 14.01 14.20 14.01 0 0 0
06/01/2021
14.01
 4,700 14.20 14.20 14.01 0 0 0
05/01/2021
14.20
 75,150 14.05 14.40 14.09 0 0 0
04/01/2021
14.05
 0 13.85 14.05 13.85 0 0 0
31/12/2020
13.85
 5,200 13.93 14.20 13.85 0 0 0
30/12/2020
13.93
 7,993 14.20 14.20 13.93 0 0 0
29/12/2020
14.20
 3,678 14.40 14.40 14.01 0 0 0
28/12/2020
14.40
 0 14.40 14.40 14.40 0 0 0
25/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
25/12/2020
14.40
 13,000 14.20 14.79 14.40 0 0 0
24/12/2020
14.20
 3,500 14.58 14.58 14.20 0 0 0
23/12/2020
14.58
 700 13.76 14.58 14.58 0 0 0
22/12/2020
13.76
 4,105 13.91 13.91 13.76 0 0 0
21/12/2020
13.91
 2,178 13.83 14.91 13.91 0 0 0
18/12/2020
13.83
 14,500 13.61 13.83 13.83 0 0 0
17/12/2020
13.61
 13,200 13.46 13.64 13.49 0 0 0
16/12/2020
13.46
 7,000 13.91 13.91 13.46 0 0 0
15/12/2020
13.91
 9,100 13.83 13.91 13.72 0 0 0
14/12/2020
13.83
 1,425 14.28 14.28 12.15 0 0 0
11/12/2020
14.28
 2,110 14.28 14.28 13.98 0 0 0
10/12/2020
14.28
 2,800 13.83 14.28 14.20 0 0 0
09/12/2020
13.83
 5,000 14.20 14.20 13.83 0 0 0
08/12/2020
14.20
 700 13.87 14.20 13.91 0 0 0
07/12/2020
13.87
 100 13.57 13.87 13.87 0 0 0
04/12/2020
13.57
 400 13.83 13.83 13.57 0 0 0
03/12/2020
13.83
 3,200 13.83 14.02 13.49 0 0 0
02/12/2020
13.83
 10,700 13.46 13.83 13.57 0 0 0
01/12/2020
13.46
 1,000 13.12 13.46 13.46 0 0 0
30/11/2020
13.12
 0 13.12 13.12 13.12 0 0 0
27/11/2020
13.12
 0 13.12 13.12 13.12 0 0 0
26/11/2020
13.12
 900 13.08 13.12 13.08 0 0 0
25/11/2020
13.08
 1,100 13.12 13.12 13.08 0 0 0
24/11/2020
13.12
 2,500 12.97 13.12 13.12 0 0 0
23/11/2020
12.97
 2,106 13.42 13.42 12.97 0 0 0
20/11/2020
13.42
 0 13.08 13.42 13.42 0 0 0
19/11/2020
13.08
 1,262 13.08 15.03 13.08 0 0 0
18/11/2020
13.08
 900 13.27 13.27 13.08 0 0 0
17/11/2020
13.27
 457 13.20 13.27 13.08 0 0 0
16/11/2020
13.20
 42 13.27 13.27 13.20 0 0 0
13/11/2020
13.27
 1,038 13.05 13.27 13.12 0 0 0
12/11/2020
13.05
 500 13.05 13.05 13.05 0 0 0
11/11/2020
13.05
 0 13.08 13.05 13.05 0 0 0
10/11/2020
13.08
 3,800 12.93 13.08 12.97 0 0 0
09/11/2020
12.93
 200 13.46 13.46 12.93 0 0 0
06/11/2020
13.46
 600 12.34 13.46 13.08 0 0 0
05/11/2020
12.34
 400 13.08 13.08 11.77 0 0 0
04/11/2020
13.08
 132 13.08 13.08 13.08 0 0 0
03/11/2020
13.08
 458 13.08 13.08 13.08 0 0 0
02/11/2020
13.08
 3,800 13.46 13.46 12.71 0 0 0
30/10/2020
13.46
 300 13.46 13.46 12.75 0 0 0
29/10/2020
13.46
 728 12.71 13.46 12.26 0 0 0
28/10/2020
12.71
 7,300 13.46 13.46 12.71 0 0 0
27/10/2020
13.46
 13,500 12.75 13.46 12.15 0 0 0
26/10/2020
12.75
 1,000 12.71 12.90 12.34 0 0 0
23/10/2020
12.71
 1,701 13.08 13.08 12.71 0 0 0
22/10/2020
13.08
 1,100 12.90 13.08 12.41 0 0 0
21/10/2020
12.90
 2,300 12.75 13.46 12.90 0 0 0
20/10/2020
12.75
 2,100 12.90 13.08 12.75 0 0 0
19/10/2020
12.90
 3,800 11.85 13.05 12.90 0 0 0
16/10/2020
11.85
 10,700 13.46 13.46 11.85 0 0 0
15/10/2020
13.46
 4,116 12.93 13.46 13.08 0 0 0
14/10/2020
12.93
 1,500 13.08 13.08 12.93 0 0 0
13/10/2020
13.08
 5,500 12.71 13.08 13.08 0 0 0
12/10/2020
12.71
 201 13.08 13.08 12.71 0 0 0
09/10/2020
13.08
 5,976 12.15 13.08 12.34 0 0 0
08/10/2020
12.15
 1,000 11.96 12.15 11.96 0 0 0
07/10/2020
11.96
 1,000 12.34 12.34 11.96 0 0 0
06/10/2020
12.34
 4,880 11.74 12.34 11.74 0 0 0
05/10/2020
11.74
 11,125 11.59 11.74 11.40 0 0 0
02/10/2020
11.59
 0 11.59 11.59 11.59 0 0 0
01/10/2020
11.59
 1,000 11.70 11.70 11.59 0 0 0
30/09/2020
11.70
 1,730 11.59 11.70 11.06 0 0 0
29/09/2020
11.59
 1,146 11.59 11.59 11.59 0 0 0
28/09/2020
11.59
 600 11.63 11.63 11.59 0 0 0
25/09/2020
11.63
 14,539 11.40 11.63 11.48 0 0 0
24/09/2020
11.40
 3,729 11.21 11.40 11.21 0 0 0
23/09/2020
11.21
 11,001 11.10 11.21 9.53 0 0 0
22/09/2020
11.10
 1,006 11.21 11.21 11.10 0 0 0
21/09/2020
11.21
 200 11.06 11.21 11.21 0 0 0
18/09/2020
11.06
 1,000 11.03 11.06 11.06 0 0 0
17/09/2020
11.03
 6,600 10.95 11.21 11.03 0 0 0
16/09/2020
10.95
 1,939 10.95 10.95 10.95 0 0 0
15/09/2020
10.95
 700 11.06 11.06 10.95 0 0 0
14/09/2020
11.06
 0 11.06 11.06 11.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |