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)
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
31/08/2020
9.72
 2,000 9.72 9.72 9.72 0 0 0
28/08/2020
9.72
 100 9.72 9.72 9.72 0 0 0
27/08/2020
9.72
 300 9.65 9.72 9.72 0 0 0
26/08/2020
9.65
 1,308 9.68 9.72 9.65 0 0 0
25/08/2020
9.68
 901 9.88 9.88 9.68 0 0 0
24/08/2020
9.88
 6,002 9.75 9.88 9.72 0 0 0
21/08/2020
9.75
 110 9.59 9.75 9.75 0 0 0
20/08/2020
9.59
 700 9.72 9.72 9.59 0 0 0
19/08/2020
9.72
 100 9.72 9.72 9.72 0 0 0
18/08/2020
9.72
 6,600 9.55 9.72 9.59 0 0 0
17/08/2020
9.55
 6,000 9.65 9.65 9.55 0 0 0
14/08/2020
9.65
 0 9.62 9.65 9.65 0 0 0
13/08/2020
9.62
 14,800 9.62 9.72 9.59 0 0 0
12/08/2020
9.62
 13,200 9.59 9.68 9.62 0 0 0
11/08/2020
9.59
 4,400 9.72 9.72 9.59 0 0 0
10/08/2020
9.72
 500 9.72 9.72 9.72 0 0 0
07/08/2020
9.72
 0 9.68 9.72 9.72 0 0 0
06/08/2020
9.68
 1,600 9.72 9.72 9.68 0 0 0
05/08/2020
9.72
 5,900 9.59 9.75 9.55 0 0 0
04/08/2020
9.59
 1,000 9.72 9.72 9.59 0 0 0
03/08/2020
9.72
 6,100 9.65 9.72 9.72 0 0 0
31/07/2020
9.65
 13,920 9.72 9.72 9.59 0 0 0
30/07/2020
9.72
 19,200 9.55 9.72 9.55 0 0 0
29/07/2020
9.55
 11,450 9.22 9.55 9.29 0 0 0
28/07/2020
9.22
 1,800 9.55 9.55 9.22 0 0 0
27/07/2020
9.55
 1,000 9.55 9.55 9.55 0 0 0
24/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
24/07/2020
9.55
 9,100 9.58 9.58 9.55 0 0 0
23/07/2020
9.58
 3,800 8.68 9.58 8.68 0 0 0
22/07/2020
8.68
 500 8.92 8.92 8.68 0 0 0
21/07/2020
8.92
 0 8.95 8.92 8.92 0 0 0
20/07/2020
8.95
 14 8.92 8.95 8.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |