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)
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
08/12/2020
12.52
 700 12.22 12.52 12.25 0 0 0
07/12/2020
12.22
 100 11.96 12.22 12.22 0 0 0
04/12/2020
11.96
 400 12.19 12.19 11.96 0 0 0
03/12/2020
12.19
 3,200 12.19 12.35 11.89 0 0 0
02/12/2020
12.19
 10,700 11.86 12.19 11.96 0 0 0
01/12/2020
11.86
 1,000 11.56 11.86 11.86 0 0 0
30/11/2020
11.56
 0 11.56 11.56 11.56 0 0 0
27/11/2020
11.56
 0 11.56 11.56 11.56 0 0 0
26/11/2020
11.56
 900 11.53 11.56 11.53 0 0 0
25/11/2020
11.53
 1,100 11.56 11.56 11.53 0 0 0
24/11/2020
11.56
 2,500 11.43 11.56 11.56 0 0 0
23/11/2020
11.43
 2,106 11.83 11.83 11.43 0 0 0
20/11/2020
11.83
 0 11.53 11.83 11.83 0 0 0
19/11/2020
11.53
 1,262 11.53 13.24 11.53 0 0 0
18/11/2020
11.53
 900 11.69 11.69 11.53 0 0 0
17/11/2020
11.69
 457 11.63 11.69 11.53 0 0 0
16/11/2020
11.63
 42 11.69 11.69 11.63 0 0 0
13/11/2020
11.69
 1,038 11.50 11.69 11.56 0 0 0
12/11/2020
11.50
 500 11.50 11.50 11.50 0 0 0
11/11/2020
11.50
 0 11.53 11.50 11.50 0 0 0
10/11/2020
11.53
 3,800 11.40 11.53 11.43 0 0 0
09/11/2020
11.40
 200 11.86 11.86 11.40 0 0 0
06/11/2020
11.86
 600 10.87 11.86 11.53 0 0 0
05/11/2020
10.87
 400 11.53 11.53 10.38 0 0 0
04/11/2020
11.53
 132 11.53 11.53 11.53 0 0 0
03/11/2020
11.53
 458 11.53 11.53 11.53 0 0 0
02/11/2020
11.53
 3,800 11.86 11.86 11.20 0 0 0
30/10/2020
11.86
 300 11.86 11.86 11.23 0 0 0
29/10/2020
11.86
 728 11.20 11.86 10.80 0 0 0
28/10/2020
11.20
 7,300 11.86 11.86 11.20 0 0 0
27/10/2020
11.86
 13,500 11.23 11.86 10.71 0 0 0
26/10/2020
11.23
 1,000 11.20 11.36 10.87 0 0 0
23/10/2020
11.20
 1,701 11.53 11.53 11.20 0 0 0
22/10/2020
11.53
 1,100 11.36 11.53 10.94 0 0 0
21/10/2020
11.36
 2,300 11.23 11.86 11.36 0 0 0
20/10/2020
11.23
 2,100 11.36 11.53 11.23 0 0 0
19/10/2020
11.36
 3,800 10.44 11.50 11.36 0 0 0
16/10/2020
10.44
 10,700 11.86 11.86 10.44 0 0 0
15/10/2020
11.86
 4,116 11.40 11.86 11.53 0 0 0
14/10/2020
11.40
 1,500 11.53 11.53 11.40 0 0 0
13/10/2020
11.53
 5,500 11.20 11.53 11.53 0 0 0
12/10/2020
11.20
 201 11.53 11.53 11.20 0 0 0
09/10/2020
11.53
 5,976 10.71 11.53 10.87 0 0 0
08/10/2020
10.71
 1,000 10.54 10.71 10.54 0 0 0
07/10/2020
10.54
 1,000 10.87 10.87 10.54 0 0 0
06/10/2020
10.87
 4,880 10.34 10.87 10.34 0 0 0
05/10/2020
10.34
 11,125 10.21 10.34 10.05 0 0 0
02/10/2020
10.21
 0 10.21 10.21 10.21 0 0 0
01/10/2020
10.21
 1,000 10.31 10.31 10.21 0 0 0
30/09/2020
10.31
 1,730 10.21 10.31 9.75 0 0 0
29/09/2020
10.21
 1,146 10.21 10.21 10.21 0 0 0
28/09/2020
10.21
 600 10.24 10.24 10.21 0 0 0
25/09/2020
10.24
 14,539 10.05 10.24 10.11 0 0 0
24/09/2020
10.05
 3,729 9.88 10.05 9.88 0 0 0
23/09/2020
9.88
 11,001 9.78 9.88 8.40 0 0 0
22/09/2020
9.78
 1,006 9.88 9.88 9.78 0 0 0
21/09/2020
9.88
 200 9.75 9.88 9.88 0 0 0
18/09/2020
9.75
 1,000 9.72 9.75 9.75 0 0 0
17/09/2020
9.72
 6,600 9.65 9.88 9.72 0 0 0
16/09/2020
9.65
 1,939 9.65 9.65 9.65 0 0 0
15/09/2020
9.65
 700 9.75 9.75 9.65 0 0 0
14/09/2020
9.75
 0 9.75 9.75 9.75 0 0 0
11/09/2020
9.75
 0 9.78 9.75 9.75 0 0 0
10/09/2020
9.78
 2,220 9.68 9.78 9.65 0 0 0
09/09/2020
9.68
 0 9.68 9.68 9.68 0 0 0
08/09/2020
9.68
 900 9.75 9.75 9.68 0 0 0
07/09/2020
9.75
 164 9.72 9.75 9.75 0 0 0
04/09/2020
9.72
 0 9.72 9.72 9.72 0 0 0
03/09/2020
9.72
 1,800 9.72 9.72 9.72 0 0 0
01/09/2020
9.72
 2 9.72 9.72 9.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |