CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

45.90
0.70
(1.55%)
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
(2026-05-13) 		-1.12 -2.37% 585,300 0 0
43.40
50.90
45.90
2 tháng
(2026-04-13) 		-1.79 -3.76% 770,100 0 0
43.40
50.90
45.90
3 tháng
(2026-03-16) 		-5.67 -11% 1,334,700 0 0
43.40
51.57
45.90
6 tháng
(2025-12-15) 		7.68 20.10% 2,231,400 0 0
37.84
51.57
45.90
12 tháng
(2025-06-17) 		2.89 6.72% 3,449,700 0 0
36.51
51.57
45.90
24 tháng
(2024-06-24) 		-2.93 -6.01% 5,743,253 0 0
36.51
51.57
45.90
36 tháng
(2023-06-28) 		6.44 16.31% 9,200,623 0 0
34.60
51.57
45.90
60 tháng
(2021-07-08) 		23.45 104.44% 20,346,880 0 0
20.51
51.57
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
45.25
 13,300 45.41 45.41 45.08 0 0 0
29/10/2024
45.49
 2,300 45.08 45.49 45.08 0 0 0
28/10/2024
45.33
 33,220 46.31 46.31 44.92 0 0 0
25/10/2024
46.31
 1,400 46.72 46.72 46.31 0 0 0
24/10/2024
46.72
 11,310 46.72 47.13 46.72 0 0 0
23/10/2024
46.72
 468 46.72 46.72 46.72 0 0 0
22/10/2024
46.72
 13,634 47.13 47.13 46.72 0 0 0
21/10/2024
47.13
 12,200 47.30 47.38 47.13 0 0 0
18/10/2024
47.30
 4,800 47.46 47.46 47.30 0 0 0
17/10/2024
47.21
 13,420 47.38 47.46 47.13 0 0 0
16/10/2024
47.30
 3,069 47.54 47.54 47.30 0 0 0
15/10/2024
47.46
 20,781 47.62 47.62 47.46 0 0 0
14/10/2024
47.62
 24,780 48.03 48.11 47.54 0 0 0
11/10/2024
48.03
 3,100 47.95 48.20 47.95 0 0 0
10/10/2024
48.28
 11,601 48.36 48.36 48.20 0 0 0
09/10/2024
47.95
 8,610 48.03 48.69 47.95 0 0 0
08/10/2024
48.20
 7,250 48.03 48.20 47.95 0 0 0
07/10/2024
48.11
 9,412 48.77 48.77 47.95 0 0 0
04/10/2024
47.95
 19,736 48.36 48.77 47.95 0 0 0
03/10/2024
48.44
 3,240 48.44 48.44 48.36 0 0 0
02/10/2024
48.77
 24,954 48.36 48.77 47.95 0 0 0
01/10/2024
48.36
 9,407 48.36 48.77 48.36 0 0 0
30/09/2024
48.36
 8,153 48.36 48.61 48.36 0 0 0
27/09/2024
48.52
 16,718 48.36 48.77 48.36 0 0 0
26/09/2024
48.36
 2,650 48.36 48.36 48.36 0 0 0
25/09/2024
48.36
 18,500 48.36 48.44 48.36 0 0 0
24/09/2024
48.61
 3,507 48.20 48.61 48.20 0 0 0
23/09/2024
48.36
 2,601 48.36 48.36 48.28 0 0 0
20/09/2024
48.11
 1,920 47.95 48.36 47.95 0 0 0
19/09/2024
48.03
 1,040 47.95 48.03 47.95 0 0 0
18/09/2024
47.95
 9,431 48.03 48.03 47.87 0 0 0
17/09/2024
47.87
 8,713 47.95 48.03 47.87 0 0 0
16/09/2024
47.95
 15,940 48.03 48.28 47.95 0 0 0
13/09/2024
48.36
 1,202 48.36 48.36 48.36 0 0 0
12/09/2024
48.11
 1,608 48.52 48.52 48.03 0 0 0
11/09/2024
47.95
 12,217 47.95 48.52 47.95 0 0 0
10/09/2024
47.95
 8,490 48.03 48.36 47.95 0 0 0
09/09/2024
47.95
 10,120 48.36 48.36 47.95 0 0 0
06/09/2024
47.95
 8,511 47.95 47.95 47.95 0 0 0
05/09/2024
47.95
 15,723 48.36 48.36 47.95 0 0 0
04/09/2024
48.11
 13,024 48.69 48.77 47.70 0 0 0
30/08/2024
48.20
 7,469 48.52 48.61 48.20 0 0 0
29/08/2024
48.44
 9,900 48.61 48.77 48.44 0 0 0
28/08/2024
48.77
 4,207 48.44 48.77 48.44 0 0 0
27/08/2024
48.52
 12,800 48.36 48.52 48.20 0 0 0
26/08/2024
48.20
 14,309 48.20 48.36 47.95 0 0 0
23/08/2024
47.95
 1,300 48.36 48.36 47.95 0 0 0
22/08/2024
48.36
 11,000 48.36 48.36 48.28 0 0 0
21/08/2024
48.28
 600 48.11 48.28 48.11 0 0 0
20/08/2024
48.36
 27,320 48.36 48.36 47.54 0 0 0
19/08/2024
48.36
 23,600 48.20 48.36 48.20 0 0 0
16/08/2024
48.11
 9,200 47.70 48.11 47.62 0 0 0
15/08/2024
47.87
 15,300 48.03 48.03 47.79 0 0 0
14/08/2024
48.11
 14,757 47.95 48.20 47.95 0 0 0
13/08/2024
47.95
 10,317 48.03 48.20 47.95 0 0 0
12/08/2024
48.28
 4,550 48.36 48.36 48.20 0 0 0
09/08/2024
47.95
 17,900 48.11 48.36 47.95 0 0 0
08/08/2024
48.20
 6,935 47.95 48.20 47.95 0 0 0
07/08/2024
47.95
 2,100 47.79 48.36 47.79 0 0 0
06/08/2024
48.36
 7,590 47.54 48.36 47.13 0 0 0
05/08/2024
47.95
 39,700 48.11 48.77 47.54 0 0 0
02/08/2024
48.77
 7,510 48.77 48.77 48.36 0 0 0
01/08/2024
48.36
 36,301 48.93 49.02 48.36 0 0 0
31/07/2024
48.77
 17,297 48.77 49.18 48.69 0 0 0
30/07/2024
48.93
 25,924 49.18 49.34 48.93 0 0 0
29/07/2024
49.51
 53,363 49.26 49.92 49.18 0 0 0
26/07/2024
49.92
 4,180 49.59 49.92 49.59 0 0 0
25/07/2024
49.92
 2,819 49.59 50 49.43 0 0 0
24/07/2024
50.41
 17,150 49.18 50.41 49.02 0 0 0
23/07/2024
49.67
 14,220 49.18 49.67 49.18 0 0 0
22/07/2024
49.18
 18,923 49.34 50 49.18 0 0 0
19/07/2024
50
 16,534 51.15 51.15 49.92 0 0 0
18/07/2024
50.16
 12,800 50 50.16 49.75 0 0 0
17/07/2024
49.84
 6,300 50 50.08 49.67 0 0 0
16/07/2024
50.41
 7,310 49.26 50.41 49.18 0 0 0
15/07/2024
50.25
 4,720 50.25 50.49 50.25 0 0 0
12/07/2024
50
 7,612 50 50.82 49.51 0 0 0
11/07/2024
50.66
 11,750 51.64 51.64 50.66 0 0 0
10/07/2024
51.39
 36,053 51.31 52.62 51.23 0 0 0
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2024
50.82
 28,661 52.46 52.46 50.82 0 0 0
08/07/2024
49.93
 26,220 49.93 50.30 49.18 0 0 0
05/07/2024
49.93
 6,435 50.37 50.37 49.63 0 0 0
04/07/2024: Cổ tức tiền mặt tỉ lệ: 25%
04/07/2024
49.93
 3,342 49.93 50.60 49.63 0 0 0
03/07/2024
49.55
 25,285 48.83 49.91 48.83 0 0 0
02/07/2024
49.48
 10,548 49.77 49.77 49.19 0 0 0
01/07/2024
49.48
 10,459 49.19 50.06 49.12 0 0 0
28/06/2024
48.83
 9,400 49.19 49.55 48.76 0 0 0
27/06/2024
49.41
 5,214 49.41 49.48 49.19 0 0 0
26/06/2024
49.19
 8,300 49.05 49.27 48.83 0 0 0
25/06/2024
48.83
 19,367 48.83 49.27 48.48 0 0 0
24/06/2024
48.83
 7,028 49.41 49.41 48.83 0 0 0
21/06/2024
49.05
 14,200 49.55 49.55 49.05 0 0 0
20/06/2024
49.27
 9,721 48.91 49.41 48.91 0 0 0
19/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/06/2024
49.12
 7,325 49.55 49.55 48.76 0 0 0
18/06/2024
44.40
 5,015 44.85 44.98 44.40 0 0 0
17/06/2024
44.40
 5,800 44.53 44.66 44.40 0 0 0
14/06/2024
44.40
 20,500 44.66 44.72 44.40 0 0 0
13/06/2024
44.53
 14,720 44.72 44.79 44.53 0 0 0
12/06/2024
44.72
 22,711 44.40 44.92 44.40 0 0 0
11/06/2024
44.40
 17,410 43.74 44.72 43.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |