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) 		-0.90 -1.88% 786,800 0 0
46.60
48.50
46.80
2 tháng
(2026-05-29) 		1.55 3.40% 1,828,300 0 0
43.40
48.50
46.80
3 tháng
(2026-04-29) 		4.52 10.65% 2,291,100 0 0
42.30
48.50
46.80
6 tháng
(2026-01-29) 		11.04 30.72% 3,591,700 0 0
35.96
48.50
46.80
12 tháng
(2025-08-04) 		8.21 21.18% 4,721,400 0 0
33.20
48.50
46.80
24 tháng
(2024-08-07) 		3.41 7.82% 6,849,538 0 0
33.20
48.50
46.80
36 tháng
(2023-08-14) 		11.76 33.36% 10,336,478 0 0
31.46
48.50
46.80
60 tháng
(2021-08-23) 		27.31 138.70% 21,444,635 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)
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
08/04/2020
6.69
 4,300 6.55 6.69 6.69 0 0 0
07/04/2020
6.55
 9,900 6.69 6.69 6.55 0 0 0
06/04/2020
6.69
 2,600 6.50 6.69 6.69 0 0 0
03/04/2020
6.50
 1,600 6.44 6.55 6.44 0 0 0
01/04/2020
6.44
 7,000 6.16 6.44 6.44 0 0 0
31/03/2020
6.16
 0 6.13 6.16 6.16 0 0 0
30/03/2020
6.13
 3,000 7.11 7.11 6.13 0 0 0
27/03/2020
7.11
 300 6.64 7.11 6.41 0 0 0
26/03/2020
6.64
 0 6.64 6.64 6.64 0 0 0
25/03/2020
6.64
 0 6.64 6.64 6.64 0 0 0
24/03/2020
6.64
 100 7.81 7.81 6.64 0 0 0
23/03/2020
7.81
 100 6.83 7.81 7.81 0 0 0
20/03/2020
6.83
 0 6.83 6.83 6.83 0 0 0
19/03/2020
6.83
 0 6.83 6.83 6.83 0 0 0
18/03/2020
6.83
 125 6.13 6.83 6.83 0 0 0
17/03/2020
6.13
 4,300 6.13 6.13 6.13 0 0 0
16/03/2020
6.13
 0 6.13 6.13 6.13 0 0 0
13/03/2020
6.13
 1,701 6.13 6.13 6.13 0 0 0
12/03/2020
6.13
 28 6.13 6.13 6.13 0 0 0
11/03/2020
6.13
 600 6.19 6.19 6.13 0 0 0
10/03/2020
6.19
 0 6.19 6.19 6.19 0 0 0
09/03/2020
6.19
 0 6.27 6.19 6.19 0 0 0
06/03/2020
6.27
 300 6.13 6.27 6.13 0 0 0
05/03/2020
6.13
 0 6.13 6.13 6.13 0 0 0
04/03/2020
6.13
 100 5.80 6.13 6.13 0 0 0
03/03/2020
5.80
 0 5.80 5.80 5.80 0 0 0
02/03/2020
5.80
 0 5.80 5.80 5.80 0 0 0
28/02/2020
5.80
 200 6.55 6.55 5.80 0 0 0
27/02/2020
6.55
 10,900 6.27 6.55 6.13 0 0 0
26/02/2020
6.27
 8,400 6.39 6.39 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |