Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	43.18	11,600	43.45	43.45	43.01	0	0	0
15/04/2026	43.18	16,800	43.71	43.71	43.18	0	0	0
14/04/2026	43.45	7,400	43.89	43.89	43.45	0	0	0
13/04/2026	43.36	14,700	43.36	43.71	43.18	0	0	0
10/04/2026	43.36	15,100	43.36	43.71	43.27	0	0	0
09/04/2026	43.27	9,400	43.97	43.97	43.27	0	0	0
08/04/2026	43.89	19,900	44.33	44.33	43.89	0	0	0
07/04/2026	44.33	21,200	44.06	44.68	43.18	0	0	0
06/04/2026	44.68	21,700	45.38	45.38	44.68	0	0	0
03/04/2026	45.38	27,600	45.12	45.74	44.94	0	0	0
02/04/2026	45.21	25,300	45.65	46.00	45.21	0	0	0
01/04/2026	45.65	22,900	45.38	46.27	45.38	0	0	0
31/03/2026	45.03	22,000	45.38	45.38	44.94	0	0	0
30/03/2026	45.74	45,600	44.94	45.83	44.68	0	0	0
27/03/2026	45.83	9,400	46.71	46.71	45.83	0	0	0
26/03/2026	46.18	46,600	46.71	47.15	45.12	0	0	0
25/03/2026	45.38	31,400	45.47	45.47	45.03	0	0	0
24/03/2026	45.38	17,100	45.12	45.74	44.77	0	0	0
23/03/2026	44.59	58,200	45.47	45.83	44.59	0	0	0
20/03/2026	45.83	6,400	46.27	46.27	45.03	0	0	0
19/03/2026	46.18	52,800	44.06	46.18	44.06	0	0	0
18/03/2026	44.50	21,400	44.06	44.68	43.97	0	0	0
17/03/2026	44.86	20,000	45.83	46.27	44.06	0	0	0
16/03/2026	46.88	70,600	42.48	47.59	42.39	0	0	0
13/03/2026	43.18	75,900	41.86	43.62	41.60	0	0	0
12/03/2026	41.42	37,500	40.54	41.42	40.27	0	0	0
11/03/2026	41.42	2,900	39.83	41.42	39.83	0	0	0
10/03/2026	41.42	76,300	39.30	41.60	39.30	0	0	0
09/03/2026	38.86	25,900	40.10	40.36	38.33	0	0	0
06/03/2026	40.98	28,200	40.27	41.42	40.27	0	0	0
05/03/2026	40.19	3,500	39.83	40.54	39.74	0	0	0
04/03/2026	40.54	11,800	40.54	40.98	39.30	0	0	0
03/03/2026	40.71	8,500	41.51	41.51	40.63	0	0	0
02/03/2026	41.51	18,000	39.66	41.77	38.95	0	0	0
27/02/2026	41.86	36,800	41.95	42.04	41.86	0	0	0
26/02/2026	41.60	20,200	41.42	41.86	40.98	0	0	0
25/02/2026	41.42	55,800	38.95	41.77	38.95	0	0	0
24/02/2026	39.22	11,100	38.33	39.30	38.33	0	0	0
23/02/2026	38.33	4,500	38.33	38.33	37.89	0	0	0
13/02/2026	38.25	5,900	38.78	38.78	37.89	0	0	0
12/02/2026	37.89	16,900	37.28	37.89	37.19	0	0	0
11/02/2026	37.54	3,200	37.19	37.89	37.19	0	0	0
10/02/2026	37.19	18,300	37.89	37.89	37.10	0	0	0
09/02/2026	37.19	8,500	37.28	37.28	37.19	0	0	0
06/02/2026	37.28	4,800	37.45	37.45	37.19	0	0	0
05/02/2026	37.01	9,200	37.01	37.19	36.92	0	0	0
04/02/2026	37.01	9,400	37.01	37.45	36.92	0	0	0
03/02/2026	36.75	27,100	36.66	37.19	36.57	0	0	0
02/02/2026	37.01	87,200	36.40	37.19	36.40	0	0	0
30/01/2026	36.57	26,900	35.96	36.84	35.96	0	0	0
29/01/2026	35.96	8,100	35.69	36.13	35.69	0	0	0
28/01/2026	36.57	6,800	35.51	36.57	35.51	0	0	0
27/01/2026	36.13	18,100	35.25	36.48	35.25	0	0	0
26/01/2026	34.90	7,000	35.25	35.25	34.81	0	0	0
23/01/2026	35.34	14,800	35.43	35.51	34.81	0	0	0
22/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2026	35.43	1,700	36.13	36.57	35.34	0	0	0
21/01/2026	35.60	6,000	35.52	35.60	35.17	0	0	0
20/01/2026	35.52	3,600	35.69	35.69	35.35	0	0	0
19/01/2026	35.26	20,000	35.69	35.69	35.17	0	0	0
16/01/2026	35.17	4,800	35.26	35.26	35.00	0	0	0
15/01/2026	35.09	3,800	35.26	35.26	35.09	0	0	0
14/01/2026	35.17	10,200	35.35	35.69	34.92	0	0	0
13/01/2026	34.92	31,700	35.00	35.09	34.83	0	0	0
12/01/2026	35.00	20,700	35.26	35.26	34.83	0	0	0
09/01/2026	35.09	5,600	35.26	35.26	35.09	0	0	0
08/01/2026	35.09	4,800	35.17	35.17	34.83	0	0	0
07/01/2026	35.26	4,000	35.17	35.26	35.17	0	0	0
06/01/2026	34.66	4,100	34.74	35.17	34.66	0	0	0
05/01/2026	34.57	5,000	34.83	34.83	34.49	0	0	0
31/12/2025	34.66	4,700	34.40	35.00	34.40	0	0	0
30/12/2025	34.92	3,500	34.83	35.17	34.40	0	0	0
29/12/2025	34.83	2,200	34.57	34.92	34.57	0	0	0
26/12/2025	34.66	2,900	34.57	34.66	34.49	0	0	0
25/12/2025	34.83	300	34.57	34.83	34.57	0	0	0
24/12/2025	34.83	26,200	34.57	34.83	34.57	0	0	0
23/12/2025	34.74	1,500	34.57	34.74	34.57	0	0	0
22/12/2025	34.92	7,500	34.66	34.92	34.66	0	0	0
19/12/2025	34.74	16,400	34.66	34.83	34.23	0	0	0
18/12/2025	34.40	4,900	34.49	34.49	34.40	0	0	0
17/12/2025	34.40	3,300	34.83	34.83	34.40	0	0	0
16/12/2025	34.74	4,900	34.40	34.74	34.40	0	0	0
15/12/2025	34.74	3,300	34.40	34.74	34.40	0	0	0
12/12/2025	34.40	9,400	34.49	34.49	34.40	0	0	0
11/12/2025	34.83	6,000	35.35	35.35	34.83	0	0	0
10/12/2025	34.74	8,100	35.09	35.26	34.66	0	0	0
09/12/2025	34.57	10,600	35.35	35.35	34.40	0	0	0
08/12/2025	34.40	14,000	35.17	35.60	34.40	0	0	0
05/12/2025	35.52	11,900	35.35	35.52	34.40	0	0	0
04/12/2025	35.26	2,300	35.43	35.86	35.26	0	0	0
03/12/2025	34.57	1,300	35.26	35.26	34.57	0	0	0
02/12/2025	35.26	2,100	35.26	35.26	34.14	0	0	0
01/12/2025	34.40	14,700	35.00	35.52	34.40	0	0	0
28/11/2025	34.31	12,300	34.92	35.00	34.31	0	0	0
27/11/2025	34.31	29,400	33.71	34.40	33.71	0	0	0
26/11/2025	33.63	15,000	33.80	33.80	33.63	0	0	0
25/11/2025	33.80	3,100	33.97	33.97	33.80	0	0	0
24/11/2025	33.80	5,900	34.40	34.40	33.80	0	0	0
21/11/2025	33.97	2,200	33.88	33.97	33.80	0	0	0
20/11/2025	33.80	2,500	34.06	34.06	33.80	0	0	0
19/11/2025	33.97	13,000	34.06	34.31	33.97	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.60	-1.32%	290,700	0	0	44.50 45.50 44.50
2 tháng (2026-07-13)	-1.90	-4.08%	915,700	0	0	44.50 47.40 44.50
3 tháng (2026-06-15)	-0.30	-0.67%	2,118,200	0	0	44.50 48.50 44.50
6 tháng (2026-03-16)	-2.18	-4.66%	3,472,600	0	0	42.30 48.50 44.50
12 tháng (2025-09-16)	10.30	29.95%	4,995,700	0	0	33.20 48.50 44.50
24 tháng (2024-09-23)	0.74	1.67%	7,071,335	0	0	33.20 48.50 44.50
36 tháng (2023-09-27)	10.55	30.88%	10,551,378	0	0	31.46 48.50 44.50
60 tháng (2021-10-07)	22.53	101.61%	21,392,147	0	0	21.53 48.50 44.50

CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

THỐNG KÊ GIAO DỊCH