CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

41
1.30
(3.27%)
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
(2025-12-29) 		-0.90 -2.22% 158,200 0 0
39.60
41.40
41
2 tháng
(2025-11-28) 		-0.30 -0.75% 322,100 0 0
39.60
41.40
41
3 tháng
(2025-10-29) 		-0.40 -1% 443,400 0 0
39.10
41.40
41
6 tháng
(2025-07-31) 		-7.90 -16.63% 1,109,500 0 0
38.60
47.50
41
12 tháng
(2025-02-03) 		-7.10 -15.21% 1,907,778 0 0
38.60
48
41
24 tháng
(2024-02-07) 		-1.74 -4.21% 5,429,707 0 0
38.60
54.33
41
36 tháng
(2023-02-13) 		0.89 2.31% 8,249,332 0 0
36.58
54.33
41
60 tháng
(2021-02-22) 		18.54 88.07% 22,683,979 0 0
21.06
54.33
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
45.06
 18,237 45.23 45.23 44.97 0 0 0
12/11/2024
45.49
 22,540 45.75 45.75 44.71 0 0 0
11/11/2024
45.84
 17,841 45.92 46.01 45.75 0 0 0
08/11/2024
45.84
 1,820 45.92 45.92 45.84 0 0 0
07/11/2024
46.01
 21,813 46.18 46.18 45.92 0 0 0
06/11/2024
46.53
 45,310 46.10 46.79 45.92 0 0 0
05/11/2024
46.44
 9,760 46.36 46.62 46.36 0 0 0
04/11/2024
46.62
 2,622 46.79 46.79 46.36 0 0 0
01/11/2024
46.79
 17,100 47.05 47.48 46.36 0 0 0
31/10/2024
47.05
 41,097 47.40 47.40 46.88 0 0 0
30/10/2024
47.83
 13,300 48.00 48.00 47.66 0 0 0
29/10/2024
48.09
 2,300 47.66 48.09 47.66 0 0 0
28/10/2024
47.92
 33,220 48.96 48.96 47.48 0 0 0
25/10/2024
48.96
 1,400 49.39 49.39 48.96 0 0 0
24/10/2024
49.39
 11,310 49.39 49.82 49.39 0 0 0
23/10/2024
49.39
 468 49.39 49.39 49.39 0 0 0
22/10/2024
49.39
 13,634 49.82 49.82 49.39 0 0 0
21/10/2024
49.82
 12,200 50.00 50.08 49.82 0 0 0
18/10/2024
50.00
 4,800 50.17 50.17 50.00 0 0 0
17/10/2024
49.91
 13,420 50.08 50.17 49.82 0 0 0
16/10/2024
50.00
 3,069 50.26 50.26 50.00 0 0 0
15/10/2024
50.17
 20,781 50.34 50.34 50.17 0 0 0
14/10/2024
50.34
 24,780 50.78 50.86 50.26 0 0 0
11/10/2024
50.78
 3,100 50.69 50.95 50.69 0 0 0
10/10/2024
51.04
 11,601 51.12 51.12 50.95 0 0 0
09/10/2024
50.69
 8,610 50.78 51.47 50.69 0 0 0
08/10/2024
50.95
 7,250 50.78 50.95 50.69 0 0 0
07/10/2024
50.86
 9,412 51.56 51.56 50.69 0 0 0
04/10/2024
50.69
 19,736 51.12 51.56 50.69 0 0 0
03/10/2024
51.21
 3,240 51.21 51.21 51.12 0 0 0
02/10/2024
51.56
 24,954 51.12 51.56 50.69 0 0 0
01/10/2024
51.12
 9,407 51.12 51.56 51.12 0 0 0
30/09/2024
51.12
 8,153 51.12 51.38 51.12 0 0 0
27/09/2024
51.30
 16,718 51.12 51.56 51.12 0 0 0
26/09/2024
51.12
 2,650 51.12 51.12 51.12 0 0 0
25/09/2024
51.12
 18,500 51.12 51.21 51.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |