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)
19/09/2024
49.55
 1,040 49.47 49.55 49.47 0 0 0
18/09/2024
49.47
 9,431 49.55 49.55 49.38 0 0 0
17/09/2024
49.38
 8,713 49.47 49.55 49.38 0 0 0
16/09/2024
49.47
 15,940 49.55 49.80 49.47 0 0 0
13/09/2024
49.89
 1,202 49.89 49.89 49.89 0 0 0
12/09/2024
49.63
 1,608 50.06 50.06 49.55 0 0 0
11/09/2024
49.47
 12,217 49.47 50.06 49.47 0 0 0
10/09/2024
49.47
 8,490 49.55 49.89 49.47 0 0 0
09/09/2024
49.47
 10,120 49.89 49.89 49.47 0 0 0
06/09/2024
49.47
 8,511 49.47 49.47 49.47 0 0 0
05/09/2024
49.47
 15,723 49.89 49.89 49.47 0 0 0
04/09/2024
49.63
 13,024 50.23 50.31 49.21 0 0 0
30/08/2024
49.72
 7,469 50.06 50.14 49.72 0 0 0
29/08/2024
49.97
 9,900 50.14 50.31 49.97 0 0 0
28/08/2024
50.31
 4,207 49.97 50.31 49.97 0 0 0
27/08/2024
50.06
 12,800 49.89 50.06 49.72 0 0 0
26/08/2024
49.72
 14,309 49.72 49.89 49.47 0 0 0
23/08/2024
49.47
 1,300 49.89 49.89 49.47 0 0 0
22/08/2024
49.89
 11,000 49.89 49.89 49.80 0 0 0
21/08/2024
49.80
 600 49.63 49.80 49.63 0 0 0
20/08/2024
49.89
 27,320 49.89 49.89 49.04 0 0 0
19/08/2024
49.89
 23,600 49.72 49.89 49.72 0 0 0
16/08/2024
49.63
 9,200 49.21 49.63 49.13 0 0 0
15/08/2024
49.38
 15,300 49.55 49.55 49.30 0 0 0
14/08/2024
49.63
 14,757 49.47 49.72 49.47 0 0 0
13/08/2024
49.47
 10,317 49.55 49.72 49.47 0 0 0
12/08/2024
49.80
 4,550 49.89 49.89 49.72 0 0 0
09/08/2024
49.47
 17,900 49.63 49.89 49.47 0 0 0
08/08/2024
49.72
 6,935 49.47 49.72 49.47 0 0 0
07/08/2024
49.47
 2,100 49.30 49.89 49.30 0 0 0
06/08/2024
49.89
 7,590 49.04 49.89 48.62 0 0 0
05/08/2024
49.47
 39,700 49.63 50.31 49.04 0 0 0
02/08/2024
50.31
 7,510 50.31 50.31 49.89 0 0 0
01/08/2024
49.89
 36,301 50.48 50.56 49.89 0 0 0
31/07/2024
50.31
 17,297 50.31 50.73 50.23 0 0 0
30/07/2024
50.48
 25,924 50.73 50.90 50.48 0 0 0
29/07/2024
51.07
 53,363 50.82 51.49 50.73 0 0 0
26/07/2024
51.49
 4,180 51.16 51.49 51.16 0 0 0
25/07/2024
51.49
 2,819 51.16 51.58 50.99 0 0 0
24/07/2024
52.00
 17,150 50.73 52.00 50.56 0 0 0
23/07/2024
51.24
 14,220 50.73 51.24 50.73 0 0 0
22/07/2024
50.73
 18,923 50.90 51.58 50.73 0 0 0
19/07/2024
51.58
 16,534 52.76 52.76 51.49 0 0 0
18/07/2024
51.75
 12,800 51.58 51.75 51.33 0 0 0
17/07/2024
51.41
 6,300 51.58 51.66 51.24 0 0 0
16/07/2024
52.00
 7,310 50.82 52.00 50.73 0 0 0
15/07/2024
51.83
 4,720 51.83 52.09 51.83 0 0 0
12/07/2024
51.58
 7,612 51.58 52.42 51.07 0 0 0
11/07/2024
52.26
 11,750 53.27 53.27 52.26 0 0 0
10/07/2024
53.02
 36,053 52.93 54.28 52.85 0 0 0
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2024
52.42
 28,661 54.12 54.12 52.42 0 0 0
08/07/2024
51.50
 26,220 51.50 51.89 50.73 0 0 0
05/07/2024
51.50
 6,435 51.96 51.96 51.19 0 0 0
04/07/2024: Cổ tức tiền mặt tỉ lệ: 25%
04/07/2024
51.50
 3,342 51.50 52.19 51.19 0 0 0
03/07/2024
51.12
 25,285 50.38 51.49 50.38 0 0 0
02/07/2024
51.04
 10,548 51.34 51.34 50.75 0 0 0
01/07/2024
51.04
 10,459 50.75 51.64 50.67 0 0 0
28/06/2024
50.38
 9,400 50.75 51.12 50.30 0 0 0
27/06/2024
50.97
 5,214 50.97 51.04 50.75 0 0 0
26/06/2024
50.75
 8,300 50.60 50.82 50.38 0 0 0
25/06/2024
50.38
 19,367 50.38 50.82 50.01 0 0 0
24/06/2024
50.38
 7,028 50.97 50.97 50.38 0 0 0
21/06/2024
50.60
 14,200 51.12 51.12 50.60 0 0 0
20/06/2024
50.82
 9,721 50.45 50.97 50.45 0 0 0
19/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/06/2024
50.67
 7,325 51.12 51.12 50.30 0 0 0
18/06/2024
45.80
 5,015 46.27 46.40 45.80 0 0 0
17/06/2024
45.80
 5,800 45.93 46.07 45.80 0 0 0
14/06/2024
45.80
 20,500 46.07 46.13 45.80 0 0 0
13/06/2024
45.93
 14,720 46.13 46.20 45.93 0 0 0
12/06/2024
46.13
 22,711 45.80 46.34 45.80 0 0 0
11/06/2024
45.80
 17,410 45.12 46.13 45.12 0 0 0
10/06/2024
45.46
 14,500 45.46 45.46 45.12 0 0 0
07/06/2024
44.99
 4,310 44.58 45.19 44.58 0 0 0
06/06/2024
44.45
 12,100 44.85 44.85 44.45 0 0 0
05/06/2024
44.58
 18,019 44.45 47.08 44.45 0 0 0
04/06/2024
44.45
 14,802 44.79 46.34 44.45 0 0 0
03/06/2024
45.06
 15,313 44.79 45.06 44.79 0 0 0
31/05/2024
44.32
 6,974 43.78 44.32 43.78 0 0 0
30/05/2024
44.32
 15,100 44.11 44.32 43.78 0 0 0
29/05/2024
44.18
 18,500 44.45 44.45 44.11 0 0 0
28/05/2024
44.79
 11,900 44.65 45.12 44.25 0 0 0
27/05/2024
44.65
 30,831 44.11 44.65 44.05 0 0 0
24/05/2024
43.78
 78,729 44.45 44.79 43.78 0 0 0
23/05/2024
43.78
 71,756 45.12 45.12 43.78 0 0 0
22/05/2024
45.12
 12,800 45.19 45.39 45.12 0 0 0
21/05/2024
45.12
 65,419 46.67 46.81 45.12 0 0 0
20/05/2024
46.34
 12,843 46.47 46.61 46.34 0 0 0
17/05/2024
46.61
 25,300 46.67 47.08 46.47 0 0 0
16/05/2024
46.67
 1,410 46.81 46.81 46.67 0 0 0
15/05/2024
46.67
 403 46.67 46.67 46.67 0 0 0
14/05/2024
46.67
 810 46.67 46.67 46.67 0 0 0
13/05/2024
46.40
 6,200 47.01 47.14 46.40 0 0 0
10/05/2024
46.40
 15,964 47.14 47.14 46.27 0 0 0
09/05/2024
47.08
 3,600 47.08 47.08 46.81 0 0 0
08/05/2024
47.14
 2,533 47.01 47.21 47.01 0 0 0
07/05/2024
47.14
 60,231 46.13 47.82 46.07 0 0 0
06/05/2024
46.20
 13,812 45.73 46.27 45.73 0 0 0
03/05/2024
45.93
 26,714 45.53 46.07 45.46 0 0 0
02/05/2024
45.46
 6,663 45.80 45.80 45.12 0 0 0
26/04/2024
45.80
 49,211 45.06 45.80 44.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |