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)
25/04/2024
44.45
 44,825 41.76 44.45 41.76 0 0 0
24/04/2024
43.84
 45,655 43.91 43.91 43.10 0 0 0
23/04/2024
44.05
 9,460 43.84 44.45 43.10 0 0 0
22/04/2024
44.05
 75,620 43.31 44.05 43.10 0 0 0
19/04/2024
43.10
 35,310 42.50 43.10 42.36 0 0 0
17/04/2024
42.50
 2,100 43.44 43.44 42.50 0 0 0
16/04/2024
42.50
 17,632 42.70 42.70 42.43 0 0 0
15/04/2024
42.56
 5,330 42.56 43.04 42.56 0 0 0
12/04/2024
42.50
 12,140 42.70 42.97 42.50 0 0 0
11/04/2024
42.50
 11,502 42.83 42.90 42.50 0 0 0
10/04/2024
43.10
 37,800 42.63 43.31 42.43 0 0 0
09/04/2024
42.29
 19,451 42.43 42.43 42.29 0 0 0
08/04/2024
42.43
 22,610 42.43 42.43 42.09 0 0 0
05/04/2024
42.43
 3,260 42.36 42.43 42.36 0 0 0
04/04/2024
42.29
 4,700 42.43 42.43 42.29 0 0 0
03/04/2024
42.43
 6,817 42.43 42.43 42.36 0 0 0
02/04/2024
42.43
 4,800 42.09 42.43 42.09 0 0 0
01/04/2024
42.09
 9,400 42.23 42.23 42.03 0 0 0
29/03/2024
42.36
 10,704 42.63 42.63 42.36 0 0 0
28/03/2024
42.56
 40,800 42.63 42.77 42.50 0 0 0
27/03/2024
42.36
 10,900 42.43 42.43 42.36 0 0 0
26/03/2024
42.29
 9,200 42.29 42.43 42.29 0 0 0
25/03/2024
42.23
 21,700 42.43 42.50 42.23 0 0 0
22/03/2024
41.69
 22,510 42.09 42.09 41.49 0 0 0
21/03/2024
42.23
 317 42.16 42.23 42.16 0 0 0
20/03/2024
42.36
 3,626 42.43 42.43 42.29 0 0 0
19/03/2024
42.50
 2,810 42.90 42.90 41.62 0 0 0
18/03/2024
43.04
 1,737 42.90 43.10 42.77 0 0 0
15/03/2024
43.04
 5,700 43.10 43.10 42.70 0 0 0
14/03/2024
43.10
 17,324 42.90 43.31 42.90 0 0 0
13/03/2024
42.77
 10,480 42.70 43.10 42.70 0 0 0
12/03/2024
42.43
 13,474 44.85 44.85 41.08 0 0 0
11/03/2024
42.03
 10,010 42.36 42.43 42.03 0 0 0
08/03/2024
41.76
 13,500 42.09 42.09 41.69 0 0 0
07/03/2024
41.76
 16,342 41.55 41.76 41.42 0 0 0
06/03/2024
41.42
 37,400 41.08 41.49 41.08 0 0 0
05/03/2024
41.08
 15,800 41.08 41.08 40.81 0 0 0
04/03/2024
41.08
 36,030 41.08 41.08 41.08 0 0 0
01/03/2024
41.08
 7,066 41.28 41.28 41.02 0 0 0
29/02/2024
41.22
 16,800 41.08 41.22 40.95 0 0 0
28/02/2024
40.95
 7,880 41.08 41.08 40.95 0 0 0
27/02/2024
40.88
 40,652 40.75 41.42 40.75 0 0 0
26/02/2024
40.41
 79,272 40.41 41.08 40.41 0 0 0
23/02/2024
40.41
 22,737 40.01 40.61 40.01 0 0 0
22/02/2024
40.07
 14,200 39.80 40.07 39.80 0 0 0
21/02/2024
40.07
 19,153 39.74 40.07 39.74 0 0 0
20/02/2024
39.53
 22,927 39.74 39.74 39.40 0 0 0
19/02/2024
39.60
 32,612 39.53 40.07 39.40 0 0 0
16/02/2024
39.80
 17,520 40.21 40.21 39.74 0 0 0
15/02/2024
40.07
 4,410 39.74 40.41 39.74 0 0 0
07/02/2024
40.34
 300 40.34 40.34 40.34 0 0 0
06/02/2024
39.47
 200 42.09 42.09 39.47 0 0 0
05/02/2024
39.47
 3,012 39.40 39.47 39.40 0 0 0
02/02/2024
39.74
 41,100 39.26 39.74 39.26 0 0 0
01/02/2024
39.20
 13,200 39.53 39.53 39.06 0 0 0
31/01/2024
39.53
 58,201 39.53 39.53 39.06 0 0 0
30/01/2024
39.74
 76,700 39.53 39.74 39.06 0 0 0
29/01/2024
39.53
 3,910 39.40 39.53 39.40 0 0 0
26/01/2024
38.93
 1,913 39.74 39.74 38.93 0 0 0
25/01/2024
39.74
 14,300 39.74 39.74 39.74 0 0 0
24/01/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/01/2024
39.74
 12,200 39.60 40.07 39.60 0 0 0
23/01/2024
39.60
 4,500 39.73 39.73 39.41 0 0 0
22/01/2024
39.67
 10,008 39.73 39.73 39.67 0 0 0
19/01/2024
39.08
 56,620 39.28 40.38 39.01 0 0 0
18/01/2024
39.01
 25,500 39.01 39.08 38.95 0 0 0
17/01/2024
39.01
 5,820 39.01 39.08 39.01 0 0 0
16/01/2024
39.01
 10,500 38.17 39.08 38.17 0 0 0
15/01/2024
38.88
 10,212 38.43 39.73 38.43 0 0 0
12/01/2024
38.43
 10,218 38.49 39.01 38.04 0 0 0
11/01/2024
38.17
 1,900 39.34 39.34 38.17 0 0 0
10/01/2024
37.78
 17,701 39.08 40.32 37.78 0 0 0
09/01/2024
38.62
 10,488 37.45 38.62 37.45 0 0 0
08/01/2024
37.45
 3,100 36.87 37.71 36.87 0 0 0
05/01/2024
37.13
 400 36.34 37.13 36.34 0 0 0
04/01/2024
35.89
 5,231 35.89 35.89 35.82 0 0 0
03/01/2024
36.15
 2,700 36.15 36.15 36.15 0 0 0
02/01/2024
36.15
 1,437 35.89 36.15 35.89 0 0 0
29/12/2023
35.89
 5,700 35.82 36.02 35.82 0 0 0
28/12/2023
35.82
 3,600 35.89 35.95 35.82 0 0 0
27/12/2023
35.89
 11,100 35.95 35.95 35.89 0 0 0
26/12/2023
35.95
 6,900 35.95 36.15 35.89 0 0 0
25/12/2023
35.95
 4,700 36.15 36.28 35.82 0 0 0
21/12/2023
36.15
 4,000 36.15 36.21 36.15 0 0 0
20/12/2023
36.15
 3,600 35.95 36.15 35.95 0 0 0
19/12/2023
35.95
 1,100 35.89 35.95 35.95 0 0 0
18/12/2023
35.89
 4,000 36.41 36.41 35.89 0 0 0
15/12/2023
36.41
 400 36.28 36.41 36.41 0 0 0
14/12/2023
36.28
 5,000 36.47 36.80 36.28 0 0 0
13/12/2023
36.47
 1,900 36.47 36.47 36.15 0 0 0
12/12/2023
36.47
 2,700 36.60 36.60 36.47 0 0 0
08/12/2023
36.60
 600 36.47 36.67 36.60 0 0 0
07/12/2023
36.47
 1,600 36.60 36.60 36.47 0 0 0
06/12/2023
36.60
 4,000 37.13 37.13 36.60 0 0 0
05/12/2023
37.13
 1,800 37.13 37.13 37.13 0 0 0
04/12/2023
37.13
 3,800 36.60 37.13 36.80 0 0 0
01/12/2023
36.60
 2,000 36.87 37.13 36.60 0 0 0
30/11/2023
36.87
 4,700 36.47 36.87 36.60 0 0 0
29/11/2023
36.47
 1,200 36.60 37.06 36.47 0 0 0
28/11/2023
36.60
 2,300 36.47 36.60 36.54 0 0 0
27/11/2023
36.47
 7,000 36.93 36.93 36.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |