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)
22/10/2020
12.68
 1,100 12.50 12.68 12.03 0 0 0
21/10/2020
12.50
 2,300 12.36 13.04 12.50 0 0 0
20/10/2020
12.36
 2,100 12.50 12.68 12.36 0 0 0
19/10/2020
12.50
 3,800 11.49 12.65 12.50 0 0 0
16/10/2020
11.49
 10,700 13.04 13.04 11.49 0 0 0
15/10/2020
13.04
 4,116 12.54 13.04 12.68 0 0 0
14/10/2020
12.54
 1,500 12.68 12.68 12.54 0 0 0
13/10/2020
12.68
 5,500 12.32 12.68 12.68 0 0 0
12/10/2020
12.32
 201 12.68 12.68 12.32 0 0 0
09/10/2020
12.68
 5,976 11.78 12.68 11.96 0 0 0
08/10/2020
11.78
 1,000 11.60 11.78 11.60 0 0 0
07/10/2020
11.60
 1,000 11.96 11.96 11.60 0 0 0
06/10/2020
11.96
 4,880 11.38 11.96 11.38 0 0 0
05/10/2020
11.38
 11,125 11.23 11.38 11.05 0 0 0
02/10/2020
11.23
 0 11.23 11.23 11.23 0 0 0
01/10/2020
11.23
 1,000 11.34 11.34 11.23 0 0 0
30/09/2020
11.34
 1,730 11.23 11.34 10.73 0 0 0
29/09/2020
11.23
 1,146 11.23 11.23 11.23 0 0 0
28/09/2020
11.23
 600 11.27 11.27 11.23 0 0 0
25/09/2020
11.27
 14,539 11.05 11.27 11.12 0 0 0
24/09/2020
11.05
 3,729 10.87 11.05 10.87 0 0 0
23/09/2020
10.87
 11,001 10.76 10.87 9.24 0 0 0
22/09/2020
10.76
 1,006 10.87 10.87 10.76 0 0 0
21/09/2020
10.87
 200 10.73 10.87 10.87 0 0 0
18/09/2020
10.73
 1,000 10.69 10.73 10.73 0 0 0
17/09/2020
10.69
 6,600 10.62 10.87 10.69 0 0 0
16/09/2020
10.62
 1,939 10.62 10.62 10.62 0 0 0
15/09/2020
10.62
 700 10.73 10.73 10.62 0 0 0
14/09/2020
10.73
 0 10.73 10.73 10.73 0 0 0
11/09/2020
10.73
 0 10.76 10.73 10.73 0 0 0
10/09/2020
10.76
 2,220 10.65 10.76 10.62 0 0 0
09/09/2020
10.65
 0 10.65 10.65 10.65 0 0 0
08/09/2020
10.65
 900 10.73 10.73 10.65 0 0 0
07/09/2020
10.73
 164 10.69 10.73 10.73 0 0 0
04/09/2020
10.69
 0 10.69 10.69 10.69 0 0 0
03/09/2020
10.69
 1,800 10.69 10.69 10.69 0 0 0
01/09/2020
10.69
 2 10.69 10.69 10.69 0 0 0
31/08/2020
10.69
 2,000 10.69 10.69 10.69 0 0 0
28/08/2020
10.69
 100 10.69 10.69 10.69 0 0 0
27/08/2020
10.69
 300 10.62 10.69 10.69 0 0 0
26/08/2020
10.62
 1,308 10.65 10.69 10.62 0 0 0
25/08/2020
10.65
 901 10.87 10.87 10.65 0 0 0
24/08/2020
10.87
 6,002 10.73 10.87 10.69 0 0 0
21/08/2020
10.73
 110 10.54 10.73 10.73 0 0 0
20/08/2020
10.54
 700 10.69 10.69 10.54 0 0 0
19/08/2020
10.69
 100 10.69 10.69 10.69 0 0 0
18/08/2020
10.69
 6,600 10.51 10.69 10.54 0 0 0
17/08/2020
10.51
 6,000 10.62 10.62 10.51 0 0 0
14/08/2020
10.62
 0 10.58 10.62 10.62 0 0 0
13/08/2020
10.58
 14,800 10.58 10.69 10.54 0 0 0
12/08/2020
10.58
 13,200 10.54 10.65 10.58 0 0 0
11/08/2020
10.54
 4,400 10.69 10.69 10.54 0 0 0
10/08/2020
10.69
 500 10.69 10.69 10.69 0 0 0
07/08/2020
10.69
 0 10.65 10.69 10.69 0 0 0
06/08/2020
10.65
 1,600 10.69 10.69 10.65 0 0 0
05/08/2020
10.69
 5,900 10.54 10.73 10.51 0 0 0
04/08/2020
10.54
 1,000 10.69 10.69 10.54 0 0 0
03/08/2020
10.69
 6,100 10.62 10.69 10.69 0 0 0
31/07/2020
10.62
 13,920 10.69 10.69 10.54 0 0 0
30/07/2020
10.69
 19,200 10.51 10.69 10.51 0 0 0
29/07/2020
10.51
 11,450 10.15 10.51 10.22 0 0 0
28/07/2020
10.15
 1,800 10.51 10.51 10.15 0 0 0
27/07/2020
10.51
 1,000 10.51 10.51 10.51 0 0 0
24/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
24/07/2020
10.51
 9,100 10.54 10.54 10.51 0 0 0
23/07/2020
10.54
 3,800 9.55 10.54 9.55 0 0 0
22/07/2020
9.55
 500 9.82 9.82 9.55 0 0 0
21/07/2020
9.82
 0 9.85 9.82 9.82 0 0 0
20/07/2020
9.85
 14 9.82 9.85 9.82 0 0 0
17/07/2020
9.82
 0 9.82 9.82 9.82 0 0 0
16/07/2020
9.82
 0 9.85 9.82 9.82 0 0 0
15/07/2020
9.85
 300 9.72 9.85 9.72 0 0 0
14/07/2020
9.72
 1,200 9.72 9.72 9.29 0 0 0
13/07/2020
9.72
 0 9.72 9.72 9.72 0 0 0
10/07/2020
9.72
 0 9.72 9.72 9.72 0 0 0
09/07/2020
9.72
 200 9.22 9.72 9.72 0 0 0
08/07/2020
9.22
 0 9.26 9.22 9.22 0 0 0
07/07/2020
9.26
 1,100 9.65 9.65 9.22 0 0 0
06/07/2020
9.65
 0 9.65 9.65 9.65 0 0 0
03/07/2020
9.65
 0 9.65 9.65 9.65 0 0 0
02/07/2020
9.65
 700 9.72 9.75 9.65 0 0 0
01/07/2020
9.72
 1,500 9.62 9.72 9.72 0 0 0
30/06/2020
9.62
 0 9.62 9.62 9.62 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
9.62
 0 9.88 9.62 9.62 0 0 0
26/06/2020
9.88
 10,100 9.24 9.88 9.56 0 0 0
25/06/2020
9.24
 0 9.24 9.24 9.24 0 0 0
24/06/2020
9.24
 100 9.31 9.31 9.24 0 0 0
23/06/2020
9.31
 0 9.40 9.31 9.31 0 0 0
22/06/2020
9.40
 5,700 9.24 9.56 9.24 0 0 0
19/06/2020
9.24
 7,800 9.24 9.24 9.24 0 0 0
18/06/2020
9.24
 4,500 9.24 9.31 9.24 0 0 0
17/06/2020
9.24
 4,100 9.24 9.24 9.24 0 0 0
16/06/2020
9.24
 2,000 9.24 9.24 9.24 0 0 0
15/06/2020
9.24
 0 9.24 9.24 9.24 0 0 0
12/06/2020
9.24
 6,000 9.21 9.40 9.18 0 0 0
11/06/2020
9.21
 10,432 9.24 9.24 8.80 0 0 0
10/06/2020
9.24
 2,800 8.93 9.24 9.24 0 0 0
09/06/2020
8.93
 6,410 9.12 9.56 8.86 0 0 0
08/06/2020
9.12
 4,000 10.49 10.49 9.12 0 0 0
05/06/2020
10.49
 900 9.24 10.52 9.24 0 0 0
04/06/2020
9.24
 0 9.24 9.24 9.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |