CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

41.30
-0.20
(-0.48%)
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
(2025-11-04) 		1 2.55% 133,100 0 0
39.10
41
41
2 tháng
(2025-10-06) 		-0.80 -1.95% 292,300 0 0
38.60
41.90
41
3 tháng
(2025-09-05) 		-1 -2.43% 598,900 0 0
38.60
41.90
41
6 tháng
(2025-06-09) 		-5.71 -12.44% 1,172,100 0 0
38.60
48
41
12 tháng
(2024-12-09) 		-5.29 -11.63% 1,991,113 0 0
38.60
48
41
24 tháng
(2023-12-15) 		2.89 7.74% 5,584,178 0 0
36.71
54.33
41
36 tháng
(2022-12-20) 		6.07 17.79% 8,336,842 0 0
33.80
54.33
41
60 tháng
(2020-12-30) 		25.92 181.58% 23,249,923 0 0
14.20
54.33
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
51.38
 3,507 50.95 51.38 50.95 0 0 0
23/09/2024
51.12
 2,601 51.12 51.12 51.04 0 0 0
20/09/2024
50.86
 1,920 50.69 51.12 50.69 0 0 0
19/09/2024
50.78
 1,040 50.69 50.78 50.69 0 0 0
18/09/2024
50.69
 9,431 50.78 50.78 50.60 0 0 0
17/09/2024
50.60
 8,713 50.69 50.78 50.60 0 0 0
16/09/2024
50.69
 15,940 50.78 51.04 50.69 0 0 0
13/09/2024
51.12
 1,202 51.12 51.12 51.12 0 0 0
12/09/2024
50.86
 1,608 51.30 51.30 50.78 0 0 0
11/09/2024
50.69
 12,217 50.69 51.30 50.69 0 0 0
10/09/2024
50.69
 8,490 50.78 51.12 50.69 0 0 0
09/09/2024
50.69
 10,120 51.12 51.12 50.69 0 0 0
06/09/2024
50.69
 8,511 50.69 50.69 50.69 0 0 0
05/09/2024
50.69
 15,723 51.12 51.12 50.69 0 0 0
04/09/2024
50.86
 13,024 51.47 51.56 50.43 0 0 0
30/08/2024
50.95
 7,469 51.30 51.38 50.95 0 0 0
29/08/2024
51.21
 9,900 51.38 51.56 51.21 0 0 0
28/08/2024
51.56
 4,207 51.21 51.56 51.21 0 0 0
27/08/2024
51.30
 12,800 51.12 51.30 50.95 0 0 0
26/08/2024
50.95
 14,309 50.95 51.12 50.69 0 0 0
23/08/2024
50.69
 1,300 51.12 51.12 50.69 0 0 0
22/08/2024
51.12
 11,000 51.12 51.12 51.04 0 0 0
21/08/2024
51.04
 600 50.86 51.04 50.86 0 0 0
20/08/2024
51.12
 27,320 51.12 51.12 50.26 0 0 0
19/08/2024
51.12
 23,600 50.95 51.12 50.95 0 0 0
16/08/2024
50.86
 9,200 50.43 50.86 50.34 0 0 0
15/08/2024
50.60
 15,300 50.78 50.78 50.52 0 0 0
14/08/2024
50.86
 14,757 50.69 50.95 50.69 0 0 0
13/08/2024
50.69
 10,317 50.78 50.95 50.69 0 0 0
12/08/2024
51.04
 4,550 51.12 51.12 50.95 0 0 0
09/08/2024
50.69
 17,900 50.86 51.12 50.69 0 0 0
08/08/2024
50.95
 6,935 50.69 50.95 50.69 0 0 0
07/08/2024
50.69
 2,100 50.52 51.12 50.52 0 0 0
06/08/2024
51.12
 7,590 50.26 51.12 49.82 0 0 0
05/08/2024
50.69
 39,700 50.86 51.56 50.26 0 0 0
02/08/2024
51.56
 7,510 51.56 51.56 51.12 0 0 0
01/08/2024
51.12
 36,301 51.73 51.82 51.12 0 0 0
31/07/2024
51.56
 17,297 51.56 51.99 51.47 0 0 0
30/07/2024
51.73
 25,924 51.99 52.16 51.73 0 0 0
29/07/2024
52.34
 53,363 52.08 52.77 51.99 0 0 0
26/07/2024
52.77
 4,180 52.42 52.77 52.42 0 0 0
25/07/2024
52.77
 2,819 52.42 52.86 52.25 0 0 0
24/07/2024
53.29
 17,150 51.99 53.29 51.82 0 0 0
23/07/2024
52.51
 14,220 51.99 52.51 51.99 0 0 0
22/07/2024
51.99
 18,923 52.16 52.86 51.99 0 0 0
19/07/2024
52.86
 16,534 54.07 54.07 52.77 0 0 0
18/07/2024
53.03
 12,800 52.86 53.03 52.60 0 0 0
17/07/2024
52.68
 6,300 52.86 52.94 52.51 0 0 0
16/07/2024
53.29
 7,310 52.08 53.29 51.99 0 0 0
15/07/2024
53.12
 4,720 53.12 53.38 53.12 0 0 0
12/07/2024
52.86
 7,612 52.86 53.72 52.34 0 0 0
11/07/2024
53.55
 11,750 54.59 54.59 53.55 0 0 0
10/07/2024
54.33
 36,053 54.24 55.63 54.16 0 0 0
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2024
53.72
 28,661 55.46 55.46 53.72 0 0 0
08/07/2024
52.78
 26,220 52.78 53.17 51.99 0 0 0
05/07/2024
52.78
 6,435 53.25 53.25 52.46 0 0 0
04/07/2024: Cổ tức tiền mặt tỉ lệ: 25%
04/07/2024
52.78
 3,342 52.78 53.49 52.46 0 0 0
03/07/2024
52.38
 25,285 51.62 52.76 51.62 0 0 0
02/07/2024
52.31
 10,548 52.61 52.61 52.00 0 0 0
01/07/2024
52.31
 10,459 52.00 52.91 51.93 0 0 0
28/06/2024
51.62
 9,400 52.00 52.38 51.55 0 0 0
27/06/2024
52.23
 5,214 52.23 52.31 52.00 0 0 0
26/06/2024
52.00
 8,300 51.85 52.08 51.62 0 0 0
25/06/2024
51.62
 19,367 51.62 52.08 51.24 0 0 0
24/06/2024
51.62
 7,028 52.23 52.23 51.62 0 0 0
21/06/2024
51.85
 14,200 52.38 52.38 51.85 0 0 0
20/06/2024
52.08
 9,721 51.70 52.23 51.70 0 0 0
19/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/06/2024
51.93
 7,325 52.38 52.38 51.55 0 0 0
18/06/2024
46.93
 5,015 47.41 47.55 46.93 0 0 0
17/06/2024
46.93
 5,800 47.07 47.21 46.93 0 0 0
14/06/2024
46.93
 20,500 47.21 47.28 46.93 0 0 0
13/06/2024
47.07
 14,720 47.28 47.34 47.07 0 0 0
12/06/2024
47.28
 22,711 46.93 47.48 46.93 0 0 0
11/06/2024
46.93
 17,410 46.24 47.28 46.24 0 0 0
10/06/2024
46.59
 14,500 46.59 46.59 46.24 0 0 0
07/06/2024
46.10
 4,310 45.69 46.31 45.69 0 0 0
06/06/2024
45.55
 12,100 45.96 45.96 45.55 0 0 0
05/06/2024
45.69
 18,019 45.55 48.24 45.55 0 0 0
04/06/2024
45.55
 14,802 45.90 47.48 45.55 0 0 0
03/06/2024
46.17
 15,313 45.90 46.17 45.90 0 0 0
31/05/2024
45.41
 6,974 44.86 45.41 44.86 0 0 0
30/05/2024
45.41
 15,100 45.21 45.41 44.86 0 0 0
29/05/2024
45.27
 18,500 45.55 45.55 45.21 0 0 0
28/05/2024
45.90
 11,900 45.76 46.24 45.34 0 0 0
27/05/2024
45.76
 30,831 45.21 45.76 45.14 0 0 0
24/05/2024
44.86
 78,729 45.55 45.90 44.86 0 0 0
23/05/2024
44.86
 71,756 46.24 46.24 44.86 0 0 0
22/05/2024
46.24
 12,800 46.31 46.52 46.24 0 0 0
21/05/2024
46.24
 65,419 47.83 47.97 46.24 0 0 0
20/05/2024
47.48
 12,843 47.62 47.76 47.48 0 0 0
17/05/2024
47.76
 25,300 47.83 48.24 47.62 0 0 0
16/05/2024
47.83
 1,410 47.97 47.97 47.83 0 0 0
15/05/2024
47.83
 403 47.83 47.83 47.83 0 0 0
14/05/2024
47.83
 810 47.83 47.83 47.83 0 0 0
13/05/2024
47.55
 6,200 48.17 48.31 47.55 0 0 0
10/05/2024
47.55
 15,964 48.31 48.31 47.41 0 0 0
09/05/2024
48.24
 3,600 48.24 48.24 47.97 0 0 0
08/05/2024
48.31
 2,533 48.17 48.38 48.17 0 0 0
07/05/2024
48.31
 60,231 47.28 49.00 47.21 0 0 0
06/05/2024
47.34
 13,812 46.86 47.41 46.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |