CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

46.80
0
(0%)
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
(2026-06-29) 		-1.10 -2.30% 815,700 0 0
46.60
48.50
46.80
2 tháng
(2026-06-01) 		1.20 2.63% 1,836,000 0 0
43.40
48.50
46.80
3 tháng
(2026-05-04) 		4.41 10.41% 2,317,300 0 0
42.30
48.50
46.80
6 tháng
(2026-01-30) 		10.23 27.97% 3,612,500 0 0
36.57
48.50
46.80
12 tháng
(2025-08-04) 		8.01 20.67% 4,750,300 0 0
33.20
48.50
46.80
24 tháng
(2024-08-08) 		2.98 6.81% 6,876,338 0 0
33.20
48.50
46.80
36 tháng
(2023-08-14) 		11.56 32.79% 10,365,378 0 0
31.46
48.50
46.80
60 tháng
(2021-08-24) 		27.19 138.65% 21,471,425 0 0
19.61
48.50
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2021
12.86
 843 12.86 12.86 12.14 0 0 0
19/01/2021
12.86
 7,545 13.00 13.03 12.76 0 0 0
18/01/2021
13.00
 16,229 13.03 13.03 12.96 0 0 0
15/01/2021
13.03
 29,800 13.03 13.20 13.03 0 0 0
14/01/2021
13.03
 0 13.03 13.03 13.03 0 0 0
13/01/2021
13.03
 7,000 13.10 13.10 13.03 0 0 0
12/01/2021
13.10
 1,900 12.96 13.10 12.86 0 0 0
11/01/2021
12.96
 18,000 12.52 13.20 12.69 0 0 0
08/01/2021
12.52
 2,500 12.52 12.55 12.52 0 0 0
07/01/2021
12.52
 4,500 12.35 12.52 12.35 0 0 0
06/01/2021
12.35
 4,700 12.52 12.52 12.35 0 0 0
05/01/2021
12.52
 75,150 12.38 12.69 12.41 0 0 0
04/01/2021
12.38
 0 12.21 12.38 12.21 0 0 0
31/12/2020
12.21
 5,200 12.28 12.52 12.21 0 0 0
30/12/2020
12.28
 7,993 12.52 12.52 12.28 0 0 0
29/12/2020
12.52
 3,678 12.69 12.69 12.35 0 0 0
28/12/2020
12.69
 0 12.69 12.69 12.69 0 0 0
25/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
25/12/2020
12.69
 13,000 12.52 13.03 12.69 0 0 0
24/12/2020
12.52
 3,500 12.85 12.85 12.52 0 0 0
23/12/2020
12.85
 700 12.12 12.85 12.85 0 0 0
22/12/2020
12.12
 4,105 12.25 12.25 12.12 0 0 0
21/12/2020
12.25
 2,178 12.19 13.14 12.25 0 0 0
18/12/2020
12.19
 14,500 11.99 12.19 12.19 0 0 0
17/12/2020
11.99
 13,200 11.86 12.02 11.89 0 0 0
16/12/2020
11.86
 7,000 12.25 12.25 11.86 0 0 0
15/12/2020
12.25
 9,100 12.19 12.25 12.09 0 0 0
14/12/2020
12.19
 1,425 12.58 12.58 10.71 0 0 0
11/12/2020
12.58
 2,110 12.58 12.58 12.32 0 0 0
10/12/2020
12.58
 2,800 12.19 12.58 12.52 0 0 0
09/12/2020
12.19
 5,000 12.52 12.52 12.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |