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)
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
17/07/2020
8.92
 0 8.92 8.92 8.92 0 0 0
16/07/2020
8.92
 0 8.95 8.92 8.92 0 0 0
15/07/2020
8.95
 300 8.83 8.95 8.83 0 0 0
14/07/2020
8.83
 1,200 8.83 8.83 8.44 0 0 0
13/07/2020
8.83
 0 8.83 8.83 8.83 0 0 0
10/07/2020
8.83
 0 8.83 8.83 8.83 0 0 0
09/07/2020
8.83
 200 8.39 8.83 8.83 0 0 0
08/07/2020
8.39
 0 8.42 8.39 8.39 0 0 0
07/07/2020
8.42
 1,100 8.77 8.77 8.39 0 0 0
06/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
03/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
02/07/2020
8.77
 700 8.83 8.86 8.77 0 0 0
01/07/2020
8.83
 1,500 8.74 8.83 8.83 0 0 0
30/06/2020
8.74
 0 8.74 8.74 8.74 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
8.74
 0 8.98 8.74 8.74 0 0 0
26/06/2020
8.98
 10,100 8.40 8.98 8.69 0 0 0
25/06/2020
8.40
 0 8.40 8.40 8.40 0 0 0
24/06/2020
8.40
 100 8.46 8.46 8.40 0 0 0
23/06/2020
8.46
 0 8.55 8.46 8.46 0 0 0
22/06/2020
8.55
 5,700 8.40 8.69 8.40 0 0 0
19/06/2020
8.40
 7,800 8.40 8.40 8.40 0 0 0
18/06/2020
8.40
 4,500 8.40 8.46 8.40 0 0 0
17/06/2020
8.40
 4,100 8.40 8.40 8.40 0 0 0
16/06/2020
8.40
 2,000 8.40 8.40 8.40 0 0 0
15/06/2020
8.40
 0 8.40 8.40 8.40 0 0 0
12/06/2020
8.40
 6,000 8.38 8.55 8.35 0 0 0
11/06/2020
8.38
 10,432 8.40 8.40 8.00 0 0 0
10/06/2020
8.40
 2,800 8.11 8.40 8.40 0 0 0
09/06/2020
8.11
 6,410 8.29 8.69 8.06 0 0 0
08/06/2020
8.29
 4,000 9.53 9.53 8.29 0 0 0
05/06/2020
9.53
 900 8.40 9.56 8.40 0 0 0
04/06/2020
8.40
 0 8.40 8.40 8.40 0 0 0
03/06/2020
8.40
 2,000 8.20 8.40 8.35 0 0 0
02/06/2020
8.20
 1,100 8.69 8.69 8.11 0 0 0
01/06/2020
8.69
 300 8.98 8.98 8.69 0 0 0
29/05/2020
8.98
 900 8.90 8.98 8.72 0 0 0
28/05/2020
8.90
 1,800 9.53 9.53 8.90 0 0 0
27/05/2020
9.53
 100 9.51 9.53 9.53 0 0 0
26/05/2020
9.51
 3,100 9.82 9.82 9.48 0 0 0
25/05/2020
9.82
 17,000 8.78 9.85 8.87 0 0 0
22/05/2020
8.78
 7,800 8.26 8.84 8.26 0 0 0
21/05/2020
8.26
 41,700 8.06 8.26 6.96 0 0 0
20/05/2020
8.06
 17,400 7.68 8.06 7.82 0 0 0
19/05/2020
7.68
 2,100 7.68 7.71 7.68 0 0 0
18/05/2020
7.68
 4,200 7.82 7.82 7.68 0 0 0
15/05/2020
7.82
 9,700 7.88 7.88 7.82 0 0 0
14/05/2020
7.88
 9,600 7.82 8.00 7.88 0 0 0
13/05/2020
7.82
 17,820 7.77 7.82 7.51 0 0 0
12/05/2020
7.77
 11,520 7.48 7.77 7.39 0 0 0
11/05/2020
7.48
 0 7.51 7.48 7.48 0 0 0
08/05/2020
7.51
 710 7.25 7.53 7.36 0 0 0
07/05/2020
7.25
 1,100 7.25 7.25 6.67 0 0 0
06/05/2020
7.25
 1,006 7.10 7.25 7.25 0 0 0
05/05/2020
7.10
 4,000 7.10 7.25 7.10 0 0 0
04/05/2020
7.10
 2,000 7.25 7.25 7.10 0 0 0
29/04/2020
7.25
 3,000 6.98 7.25 7.10 0 0 0
28/04/2020
6.98
 2,400 7.53 7.53 6.96 0 0 0
27/04/2020
7.53
 4,000 7.36 7.53 7.10 0 0 0
24/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2020
7.36
 10,110 7.36 7.36 6.38 0 0 0
23/04/2020
7.36
 3,000 7.25 7.39 6.41 0 0 0
22/04/2020
7.25
 2,700 7.53 7.53 7.25 0 0 0
21/04/2020
7.53
 6,210 7.53 7.53 7.53 0 0 0
20/04/2020
7.53
 4,110 7.70 7.70 7.53 0 0 0
17/04/2020
7.70
 45,126 6.75 7.72 6.83 0 0 0
16/04/2020
6.75
 9,300 6.69 6.75 6.69 0 0 0
15/04/2020
6.69
 7,800 6.41 6.69 6.69 0 0 0
14/04/2020
6.41
 3,000 6.69 6.69 6.41 0 0 0
13/04/2020
6.69
 2,000 6.69 6.69 6.69 0 0 0
10/04/2020
6.69
 4,000 6.69 6.69 6.69 0 0 0
09/04/2020
6.69
 3,000 6.69 6.69 6.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |