CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

48.20
-0.20
(-0.41%)
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
(2026-03-30) 		-2.80 -5.39% 328,800 0 0
48.20
51.90
48.20
2 tháng
(2026-03-02) 		2 4.25% 951,200 0 0
44.10
53.20
48.20
3 tháng
(2026-01-29) 		8.30 20.34% 1,305,100 0 0
40.80
53.20
48.20
6 tháng
(2025-10-31) 		10.55 27.38% 1,761,400 0 0
38.16
53.20
48.20
12 tháng
(2025-05-05) 		6.45 15.13% 2,895,900 0 0
37.67
53.20
48.20
24 tháng
(2024-05-09) 		2.02 4.30% 5,646,238 0 0
37.67
53.20
48.20
36 tháng
(2023-05-15) 		8.90 22.14% 8,816,729 0 0
35.69
53.20
48.20
60 tháng
(2021-05-25) 		25.05 104.16% 20,241,971 0 0
21.16
53.20
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
39.03
 14,700 39.72 40.30 39.03 0 0 0
28/11/2025
38.94
 12,300 39.62 39.72 38.94 0 0 0
27/11/2025
38.94
 29,400 38.25 39.03 38.25 0 0 0
26/11/2025
38.16
 15,000 38.35 38.35 38.16 0 0 0
25/11/2025
38.35
 3,100 38.55 38.55 38.35 0 0 0
24/11/2025
38.35
 5,900 39.03 39.03 38.35 0 0 0
21/11/2025
38.55
 2,200 38.45 38.55 38.35 0 0 0
20/11/2025
38.35
 2,500 38.64 38.64 38.35 0 0 0
19/11/2025
38.55
 13,000 38.64 38.94 38.55 0 0 0
18/11/2025
38.64
 4,800 38.64 38.64 38.35 0 0 0
17/11/2025
38.25
 1,300 38.45 38.45 38.25 0 0 0
14/11/2025
38.45
 2,500 38.55 38.55 38.45 0 0 0
13/11/2025
38.55
 1,000 38.55 38.55 38.45 0 0 0
12/11/2025
38.35
 2,500 38.64 38.74 38.35 0 0 0
11/11/2025
38.25
 7,700 38.74 38.74 38.25 0 0 0
10/11/2025
38.55
 700 38.45 38.74 38.45 0 0 0
07/11/2025
38.45
 1,000 38.45 38.55 38.45 0 0 0
06/11/2025
38.55
 200 38.55 38.55 38.55 0 0 0
05/11/2025
38.35
 1,000 38.55 38.55 38.35 0 0 0
04/11/2025
38.25
 8,900 38.35 38.55 38.25 0 0 0
03/11/2025
38.35
 900 38.55 38.55 38.35 0 0 0
31/10/2025
38.55
 5,700 38.64 38.64 38.55 0 0 0
30/10/2025
38.64
 3,600 38.64 38.74 38.64 0 0 0
29/10/2025
39.03
 8,400 39.03 39.13 38.64 0 0 0
28/10/2025
38.84
 8,100 39.03 39.33 38.55 0 0 0
27/10/2025
37.96
 4,000 38.06 38.55 37.18 0 0 0
24/10/2025
38.25
 4,700 38.25 38.35 38.06 0 0 0
23/10/2025
38.25
 9,600 38.55 38.55 38.25 0 0 0
22/10/2025
38.55
 9,100 38.25 38.84 38.06 0 0 0
21/10/2025
38.74
 9,500 38.16 38.74 38.06 0 0 0
20/10/2025
38.06
 11,000 38.45 38.64 38.06 0 0 0
17/10/2025
38.55
 9,400 38.94 39.23 38.06 0 0 0
16/10/2025
37.67
 6,200 37.67 37.86 37.08 0 0 0
15/10/2025
38.94
 25,700 39.33 39.33 36.11 0 0 0
14/10/2025
39.03
 10,300 39.52 39.62 39.03 0 0 0
13/10/2025
39.03
 9,500 39.52 39.72 39.03 0 0 0
10/10/2025
40.89
 2,000 39.72 40.89 39.72 0 0 0
09/10/2025
39.52
 6,100 39.52 40.01 39.03 0 0 0
08/10/2025
40.50
 4,500 40.01 40.50 40.01 0 0 0
07/10/2025
40.01
 3,100 40.89 40.89 40.01 0 0 0
06/10/2025
40.01
 7,800 39.42 40.30 39.42 0 0 0
03/10/2025
39.42
 2,900 39.03 39.42 38.94 0 0 0
02/10/2025
39.03
 12,200 40.79 40.79 38.64 0 0 0
01/10/2025
40.20
 4,700 41.38 41.38 40.01 0 0 0
30/09/2025
39.03
 181,100 40.60 40.60 35.13 0 0 0
29/09/2025
40.50
 23,300 40.99 41.47 40.50 0 0 0
26/09/2025
40.89
 6,600 40.50 40.99 40.50 0 0 0
25/09/2025
40.50
 12,100 40.11 40.50 40.01 0 0 0
24/09/2025
40.11
 7,000 40.01 40.40 40.01 0 0 0
23/09/2025
39.81
 3,400 39.91 39.91 39.81 0 0 0
22/09/2025
39.81
 4,600 40.11 40.11 39.81 0 0 0
19/09/2025
39.81
 2,600 39.81 39.81 39.81 0 0 0
18/09/2025
39.81
 8,100 39.81 39.81 39.72 0 0 0
17/09/2025
39.52
 2,500 39.81 39.81 39.42 0 0 0
16/09/2025
39.03
 700 39.03 39.03 39.03 0 0 0
15/09/2025
39.03
 1,000 39.03 39.03 39.03 0 0 0
12/09/2025
39.03
 13,400 39.23 39.23 39.03 0 0 0
11/09/2025
39.13
 9,700 39.81 39.81 39.03 0 0 0
10/09/2025
39.42
 3,600 40.01 40.01 39.42 0 0 0
09/09/2025
40.01
 2,000 40.11 40.11 39.81 0 0 0
08/09/2025
40.50
 1,300 40.50 40.60 40.50 0 0 0
05/09/2025
40.20
 3,800 40.50 40.50 40.01 0 0 0
04/09/2025
40.50
 13,100 40.50 40.99 40.01 0 0 0
03/09/2025
40.69
 700 40.99 40.99 40.69 0 0 0
29/08/2025
40.99
 2,600 40.99 40.99 40.99 0 0 0
28/08/2025
40.50
 1,500 40.50 40.50 40.50 0 0 0
27/08/2025
40.60
 2,300 40.69 40.89 40.60 0 0 0
26/08/2025
40.89
 5,600 40.60 40.89 40.01 0 0 0
25/08/2025
40.89
 2,300 40.99 40.99 40.89 0 0 0
22/08/2025
41.28
 5,700 41.96 41.96 41.18 0 0 0
21/08/2025
41.47
 27,900 42.45 42.45 40.89 0 0 0
20/08/2025
42.55
 5,800 42.94 42.94 42.45 0 0 0
19/08/2025
42.84
 600 42.94 42.94 42.84 0 0 0
18/08/2025
42.94
 10,200 43.03 43.03 42.94 0 0 0
15/08/2025
42.94
 8,100 43.33 43.43 42.94 0 0 0
14/08/2025
43.43
 9,200 43.52 43.62 43.33 0 0 0
13/08/2025
43.72
 3,400 43.91 43.91 43.62 0 0 0
12/08/2025
43.91
 8,000 43.91 43.91 43.52 0 0 0
11/08/2025
43.82
 19,100 43.91 43.91 43.52 0 0 0
08/08/2025
43.82
 27,600 44.01 44.01 43.72 0 0 0
07/08/2025
44.01
 19,200 44.21 44.21 43.91 0 0 0
06/08/2025
44.40
 8,700 43.91 44.40 43.91 0 0 0
05/08/2025
44.01
 20,900 43.91 44.89 43.91 0 0 0
04/08/2025
44.01
 11,700 45.28 45.28 44.01 0 0 0
01/08/2025
44.30
 1,500 46.84 46.84 44.11 0 0 0
31/07/2025
46.35
 3,200 47.82 47.82 46.35 0 0 0
30/07/2025
44.30
 10,000 44.50 44.50 43.43 0 0 0
29/07/2025
44.50
 27,600 45.86 45.86 43.43 0 0 0
28/07/2025
45.86
 17,500 46.65 46.65 45.86 0 0 0
25/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/07/2025
46.84
 21,400 46.84 47.04 46.74 0 0 0
24/07/2025
46.04
 34,000 45.51 46.13 45.51 0 0 0
23/07/2025
45.51
 15,700 45.69 45.78 45.51 0 0 0
22/07/2025
45.60
 11,800 46.04 46.04 45.60 0 0 0
21/07/2025
45.69
 33,800 45.86 46.04 45.60 0 0 0
18/07/2025
45.69
 18,300 45.78 45.78 45.60 0 0 0
17/07/2025
45.60
 19,400 45.78 46.13 45.60 0 0 0
16/07/2025
45.69
 2,600 45.69 45.78 45.69 0 0 0
15/07/2025
45.33
 2,400 45.69 45.69 45.33 0 0 0
14/07/2025
45.24
 12,100 45.24 45.33 45.24 0 0 0
11/07/2025
45.78
 1,400 45.51 45.78 45.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |