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)
03/06/2020
9.24
 2,000 9.02 9.24 9.18 0 0 0
02/06/2020
9.02
 1,100 9.56 9.56 8.93 0 0 0
01/06/2020
9.56
 300 9.88 9.88 9.56 0 0 0
29/05/2020
9.88
 900 9.79 9.88 9.60 0 0 0
28/05/2020
9.79
 1,800 10.49 10.49 9.79 0 0 0
27/05/2020
10.49
 100 10.46 10.49 10.49 0 0 0
26/05/2020
10.46
 3,100 10.81 10.81 10.42 0 0 0
25/05/2020
10.81
 17,000 9.66 10.84 9.75 0 0 0
22/05/2020
9.66
 7,800 9.09 9.72 9.09 0 0 0
21/05/2020
9.09
 41,700 8.86 9.09 7.65 0 0 0
20/05/2020
8.86
 17,400 8.45 8.86 8.61 0 0 0
19/05/2020
8.45
 2,100 8.45 8.48 8.45 0 0 0
18/05/2020
8.45
 4,200 8.61 8.61 8.45 0 0 0
15/05/2020
8.61
 9,700 8.67 8.67 8.61 0 0 0
14/05/2020
8.67
 9,600 8.61 8.80 8.67 0 0 0
13/05/2020
8.61
 17,820 8.54 8.61 8.26 0 0 0
12/05/2020
8.54
 11,520 8.22 8.54 8.13 0 0 0
11/05/2020
8.22
 0 8.26 8.22 8.22 0 0 0
08/05/2020
8.26
 710 7.97 8.29 8.10 0 0 0
07/05/2020
7.97
 1,100 7.97 7.97 7.33 0 0 0
06/05/2020
7.97
 1,006 7.81 7.97 7.97 0 0 0
05/05/2020
7.81
 4,000 7.81 7.97 7.81 0 0 0
04/05/2020
7.81
 2,000 7.97 7.97 7.81 0 0 0
29/04/2020
7.97
 3,000 7.68 7.97 7.81 0 0 0
28/04/2020
7.68
 2,400 8.29 8.29 7.65 0 0 0
27/04/2020
8.29
 4,000 8.10 8.29 7.81 0 0 0
24/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2020
8.10
 10,110 8.10 8.10 7.01 0 0 0
23/04/2020
8.10
 3,000 7.97 8.13 7.05 0 0 0
22/04/2020
7.97
 2,700 8.28 8.28 7.97 0 0 0
21/04/2020
8.28
 6,210 8.28 8.28 8.28 0 0 0
20/04/2020
8.28
 4,110 8.47 8.47 8.28 0 0 0
17/04/2020
8.47
 45,126 7.42 8.50 7.51 0 0 0
16/04/2020
7.42
 9,300 7.36 7.42 7.36 0 0 0
15/04/2020
7.36
 7,800 7.05 7.36 7.36 0 0 0
14/04/2020
7.05
 3,000 7.36 7.36 7.05 0 0 0
13/04/2020
7.36
 2,000 7.36 7.36 7.36 0 0 0
10/04/2020
7.36
 4,000 7.36 7.36 7.36 0 0 0
09/04/2020
7.36
 3,000 7.36 7.36 7.36 0 0 0
08/04/2020
7.36
 4,300 7.21 7.36 7.36 0 0 0
07/04/2020
7.21
 9,900 7.36 7.36 7.21 0 0 0
06/04/2020
7.36
 2,600 7.15 7.36 7.36 0 0 0
03/04/2020
7.15
 1,600 7.09 7.21 7.09 0 0 0
01/04/2020
7.09
 7,000 6.78 7.09 7.09 0 0 0
31/03/2020
6.78
 0 6.75 6.78 6.78 0 0 0
30/03/2020
6.75
 3,000 7.82 7.82 6.75 0 0 0
27/03/2020
7.82
 300 7.30 7.82 7.05 0 0 0
26/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
25/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
24/03/2020
7.30
 100 8.59 8.59 7.30 0 0 0
23/03/2020
8.59
 100 7.51 8.59 8.59 0 0 0
20/03/2020
7.51
 0 7.51 7.51 7.51 0 0 0
19/03/2020
7.51
 0 7.51 7.51 7.51 0 0 0
18/03/2020
7.51
 125 6.75 7.51 7.51 0 0 0
17/03/2020
6.75
 4,300 6.75 6.75 6.75 0 0 0
16/03/2020
6.75
 0 6.75 6.75 6.75 0 0 0
13/03/2020
6.75
 1,701 6.75 6.75 6.75 0 0 0
12/03/2020
6.75
 28 6.75 6.75 6.75 0 0 0
11/03/2020
6.75
 600 6.81 6.81 6.75 0 0 0
10/03/2020
6.81
 0 6.81 6.81 6.81 0 0 0
09/03/2020
6.81
 0 6.90 6.81 6.81 0 0 0
06/03/2020
6.90
 300 6.75 6.90 6.75 0 0 0
05/03/2020
6.75
 0 6.75 6.75 6.75 0 0 0
04/03/2020
6.75
 100 6.38 6.75 6.75 0 0 0
03/03/2020
6.38
 0 6.38 6.38 6.38 0 0 0
02/03/2020
6.38
 0 6.38 6.38 6.38 0 0 0
28/02/2020
6.38
 200 7.21 7.21 6.38 0 0 0
27/02/2020
7.21
 10,900 6.90 7.21 6.75 0 0 0
26/02/2020
6.90
 8,400 7.02 7.02 6.32 0 0 0
25/02/2020
7.02
 0 7.02 7.02 7.02 0 0 0
24/02/2020
7.02
 0 6.75 7.02 7.02 0 0 0
21/02/2020
6.75
 13,100 6.75 7.21 6.75 0 0 0
20/02/2020
6.75
 14,000 6.78 6.78 6.75 0 0 0
19/02/2020
6.78
 0 7.21 6.78 6.78 0 0 0
18/02/2020
7.21
 500 6.29 7.21 6.13 0 0 0
17/02/2020
6.29
 10,000 6.29 6.29 6.29 0 0 0
14/02/2020
6.29
 20,000 6.56 6.56 6.13 0 0 0
13/02/2020
6.56
 0 6.44 6.56 6.56 0 0 0
12/02/2020
6.44
 550 6.75 6.75 6.44 0 0 0
11/02/2020
6.75
 0 6.75 6.75 6.75 0 0 0
10/02/2020
6.75
 0 6.75 6.75 6.75 0 0 0
07/02/2020
6.75
 0 6.75 6.75 6.75 0 0 0
06/02/2020
6.75
 0 6.75 6.75 6.75 0 0 0
05/02/2020
6.75
 0 6.75 6.75 6.75 0 0 0
04/02/2020
6.75
 0 6.75 6.75 6.75 0 0 0
03/02/2020
6.75
 5,600 6.75 6.75 6.75 0 0 0
31/01/2020
6.75
 300 6.90 6.90 6.75 0 0 0
30/01/2020
6.90
 0 6.90 6.90 6.90 0 0 0
22/01/2020
6.90
 0 6.90 6.90 6.90 0 0 0
21/01/2020
6.90
 100 7.05 7.05 6.90 0 0 0
20/01/2020
7.05
 500 6.75 7.05 6.75 0 0 0
17/01/2020
6.75
 0 6.90 6.75 6.75 0 0 0
16/01/2020
6.90
 1,426 6.75 6.90 6.59 0 0 0
15/01/2020
6.75
 0 6.75 6.75 6.75 0 0 0
14/01/2020
6.75
 0 6.75 6.75 6.75 0 0 0
13/01/2020
6.75
 2,050 6.75 6.75 6.75 0 0 0
10/01/2020
6.75
 0 6.75 6.75 6.75 0 0 0
09/01/2020
6.75
 200 6.44 6.75 6.75 0 0 0
08/01/2020
6.44
 6,200 6.13 6.44 6.44 0 0 0
07/01/2020
6.13
 1,000 6.32 6.32 6.13 0 0 0
06/01/2020
6.32
 0 6.32 6.32 6.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |