CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

49
2.50
(5.38%)
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
(2026-02-11) 		4.40 10.33% 367,000 0 0
42.60
49
49
2 tháng
(2026-01-12) 		7.28 18.34% 715,700 0 0
39.60
49
49
3 tháng
(2025-12-15) 		7.58 19.22% 820,800 0 0
39.03
49
49
6 tháng
(2025-09-15) 		7.97 20.41% 1,448,200 0 0
37.67
49
49
12 tháng
(2025-03-18) 		2.54 5.72% 2,331,600 0 0
37.67
49
49
24 tháng
(2024-03-25) 		4.77 11.30% 5,528,518 0 0
37.67
53.02
49
36 tháng
(2023-03-29) 		6.53 16.13% 8,496,418 0 0
35.69
53.02
49
60 tháng
(2021-04-08) 		21.74 86.09% 20,607,446 0 0
21.16
53.02
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/11/2023
36.93
 4,600 36.80 37.06 36.93 0 0 0
23/11/2023
36.80
 6,700 37.13 37.13 36.80 0 0 0
22/11/2023
37.13
 4,000 37.26 37.26 37.13 0 0 0
21/11/2023
37.26
 1,000 37.13 37.45 37.26 0 0 0
20/11/2023
37.13
 700 37.45 37.45 37.13 0 0 0
17/11/2023
37.45
 1,300 37.84 37.84 37.45 0 0 0
16/11/2023
37.84
 7,500 37.78 37.91 37.32 0 0 0
15/11/2023
37.78
 5,500 37.78 37.78 37.52 0 0 0
14/11/2023
37.78
 7,700 37.78 37.78 37.78 0 0 0
13/11/2023
37.78
 5,500 37.91 37.91 36.47 0 0 0
10/11/2023
37.91
 6,600 38.10 38.10 37.91 0 0 0
09/11/2023
38.10
 18,900 37.13 38.30 37.00 0 0 0
08/11/2023
37.13
 7,500 36.47 37.13 36.47 0 0 0
07/11/2023
36.47
 700 36.47 36.47 36.15 0 0 0
06/11/2023
36.47
 2,900 36.02 36.47 35.95 0 0 0
03/11/2023
36.02
 900 36.47 36.47 35.95 0 0 0
02/11/2023
36.47
 6,800 35.76 36.47 35.76 0 0 0
01/11/2023
35.76
 6,300 35.69 35.82 35.63 0 0 0
31/10/2023
35.69
 5,700 35.82 35.82 35.69 0 0 0
30/10/2023
35.82
 9,400 36.47 36.47 35.82 0 0 0
27/10/2023
36.47
 35,800 37.00 37.06 35.82 0 0 0
26/10/2023
37.00
 4,200 37.13 37.13 36.54 0 0 0
25/10/2023
37.13
 13,000 37.13 37.19 37.13 0 0 0
24/10/2023
37.13
 34,800 37.39 37.39 37.13 0 0 0
23/10/2023
37.39
 5,700 37.26 37.39 37.26 0 0 0
20/10/2023
37.26
 33,800 37.78 38.10 37.13 0 0 0
19/10/2023
37.78
 9,100 38.04 38.04 37.78 0 0 0
18/10/2023
38.04
 6,000 38.04 38.17 37.97 0 0 0
17/10/2023
38.04
 19,500 38.36 38.43 38.04 0 0 0
16/10/2023
38.36
 2,700 38.04 38.75 37.97 0 0 0
13/10/2023
38.04
 9,400 38.10 38.17 37.97 0 0 0
12/10/2023
38.10
 30,600 38.10 38.10 37.97 0 0 0
11/10/2023
38.10
 26,400 38.04 38.10 37.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |