CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

46.80
0
(0%)
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
(2026-06-29) 		-1.10 -2.30% 815,700 0 0
46.60
48.50
46.80
2 tháng
(2026-06-01) 		1.20 2.63% 1,836,000 0 0
43.40
48.50
46.80
3 tháng
(2026-05-04) 		4.41 10.41% 2,317,300 0 0
42.30
48.50
46.80
6 tháng
(2026-01-30) 		10.23 27.97% 3,612,500 0 0
36.57
48.50
46.80
12 tháng
(2025-08-04) 		8.01 20.67% 4,750,300 0 0
33.20
48.50
46.80
24 tháng
(2024-08-08) 		2.98 6.81% 6,876,338 0 0
33.20
48.50
46.80
36 tháng
(2023-08-14) 		11.56 32.79% 10,365,378 0 0
31.46
48.50
46.80
60 tháng
(2021-08-24) 		27.19 138.65% 21,471,425 0 0
19.61
48.50
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2024
36.20
 7,066 36.38 36.38 36.15 0 0 0
29/02/2024
36.32
 16,800 36.20 36.32 36.09 0 0 0
28/02/2024
36.09
 7,880 36.20 36.20 36.09 0 0 0
27/02/2024
36.03
 40,652 35.91 36.50 35.91 0 0 0
26/02/2024
35.61
 79,272 35.61 36.20 35.61 0 0 0
23/02/2024
35.61
 22,737 35.26 35.79 35.26 0 0 0
22/02/2024
35.31
 14,200 35.08 35.31 35.08 0 0 0
21/02/2024
35.31
 19,153 35.02 35.31 35.02 0 0 0
20/02/2024
34.84
 22,927 35.02 35.02 34.72 0 0 0
19/02/2024
34.90
 32,612 34.84 35.31 34.72 0 0 0
16/02/2024
35.08
 17,520 35.43 35.43 35.02 0 0 0
15/02/2024
35.31
 4,410 35.02 35.61 35.02 0 0 0
07/02/2024
35.55
 300 35.55 35.55 35.55 0 0 0
06/02/2024
34.78
 200 37.10 37.10 34.78 0 0 0
05/02/2024
34.78
 3,012 34.72 34.78 34.72 0 0 0
02/02/2024
35.02
 41,100 34.60 35.02 34.60 0 0 0
01/02/2024
34.54
 13,200 34.84 34.84 34.42 0 0 0
31/01/2024
34.84
 58,201 34.84 34.84 34.42 0 0 0
30/01/2024
35.02
 76,700 34.84 35.02 34.42 0 0 0
29/01/2024
34.84
 3,910 34.72 34.84 34.72 0 0 0
26/01/2024
34.31
 1,913 35.02 35.02 34.31 0 0 0
25/01/2024
35.02
 14,300 35.02 35.02 35.02 0 0 0
24/01/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/01/2024
35.02
 12,200 34.90 35.31 34.90 0 0 0
23/01/2024
34.90
 4,500 35.01 35.01 34.73 0 0 0
22/01/2024
34.96
 10,008 35.01 35.01 34.96 0 0 0
19/01/2024
34.44
 56,620 34.61 35.59 34.38 0 0 0
18/01/2024
34.38
 25,500 34.38 34.44 34.33 0 0 0
17/01/2024
34.38
 5,820 34.38 34.44 34.38 0 0 0
16/01/2024
34.38
 10,500 33.64 34.44 33.64 0 0 0
15/01/2024
34.27
 10,212 33.87 35.01 33.87 0 0 0
12/01/2024
33.87
 10,218 33.92 34.38 33.52 0 0 0
11/01/2024
33.64
 1,900 34.67 34.67 33.64 0 0 0
10/01/2024
33.29
 17,701 34.44 35.53 33.29 0 0 0
09/01/2024
34.04
 10,488 33.00 34.04 33.00 0 0 0
08/01/2024
33.00
 3,100 32.49 33.23 32.49 0 0 0
05/01/2024
32.72
 400 32.03 32.72 32.03 0 0 0
04/01/2024
31.63
 5,231 31.63 31.63 31.57 0 0 0
03/01/2024
31.86
 2,700 31.86 31.86 31.86 0 0 0
02/01/2024
31.86
 1,437 31.63 31.86 31.63 0 0 0
29/12/2023
31.63
 5,700 31.57 31.74 31.57 0 0 0
28/12/2023
31.57
 3,600 31.63 31.68 31.57 0 0 0
27/12/2023
31.63
 11,100 31.68 31.68 31.63 0 0 0
26/12/2023
31.68
 6,900 31.68 31.86 31.63 0 0 0
25/12/2023
31.68
 4,700 31.86 31.97 31.57 0 0 0
21/12/2023
31.86
 4,000 31.86 31.91 31.86 0 0 0
20/12/2023
31.86
 3,600 31.68 31.86 31.68 0 0 0
19/12/2023
31.68
 1,100 31.63 31.68 31.68 0 0 0
18/12/2023
31.63
 4,000 32.09 32.09 31.63 0 0 0
15/12/2023
32.09
 400 31.97 32.09 32.09 0 0 0
14/12/2023
31.97
 5,000 32.14 32.43 31.97 0 0 0
13/12/2023
32.14
 1,900 32.14 32.14 31.86 0 0 0
12/12/2023
32.14
 2,700 32.26 32.26 32.14 0 0 0
08/12/2023
32.26
 600 32.14 32.32 32.26 0 0 0
07/12/2023
32.14
 1,600 32.26 32.26 32.14 0 0 0
06/12/2023
32.26
 4,000 32.72 32.72 32.26 0 0 0
05/12/2023
32.72
 1,800 32.72 32.72 32.72 0 0 0
04/12/2023
32.72
 3,800 32.26 32.72 32.43 0 0 0
01/12/2023
32.26
 2,000 32.49 32.72 32.26 0 0 0
30/11/2023
32.49
 4,700 32.14 32.49 32.26 0 0 0
29/11/2023
32.14
 1,200 32.26 32.66 32.14 0 0 0
28/11/2023
32.26
 2,300 32.14 32.26 32.20 0 0 0
27/11/2023
32.14
 7,000 32.55 32.55 32.14 0 0 0
24/11/2023
32.55
 4,600 32.43 32.66 32.55 0 0 0
23/11/2023
32.43
 6,700 32.72 32.72 32.43 0 0 0
22/11/2023
32.72
 4,000 32.83 32.83 32.72 0 0 0
21/11/2023
32.83
 1,000 32.72 33.00 32.83 0 0 0
20/11/2023
32.72
 700 33.00 33.00 32.72 0 0 0
17/11/2023
33.00
 1,300 33.35 33.35 33.00 0 0 0
16/11/2023
33.35
 7,500 33.29 33.41 32.89 0 0 0
15/11/2023
33.29
 5,500 33.29 33.29 33.06 0 0 0
14/11/2023
33.29
 7,700 33.29 33.29 33.29 0 0 0
13/11/2023
33.29
 5,500 33.41 33.41 32.14 0 0 0
10/11/2023
33.41
 6,600 33.58 33.58 33.41 0 0 0
09/11/2023
33.58
 18,900 32.72 33.75 32.60 0 0 0
08/11/2023
32.72
 7,500 32.14 32.72 32.14 0 0 0
07/11/2023
32.14
 700 32.14 32.14 31.86 0 0 0
06/11/2023
32.14
 2,900 31.74 32.14 31.68 0 0 0
03/11/2023
31.74
 900 32.14 32.14 31.68 0 0 0
02/11/2023
32.14
 6,800 31.51 32.14 31.51 0 0 0
01/11/2023
31.51
 6,300 31.46 31.57 31.40 0 0 0
31/10/2023
31.46
 5,700 31.57 31.57 31.46 0 0 0
30/10/2023
31.57
 9,400 32.14 32.14 31.57 0 0 0
27/10/2023
32.14
 35,800 32.60 32.66 31.57 0 0 0
26/10/2023
32.60
 4,200 32.72 32.72 32.20 0 0 0
25/10/2023
32.72
 13,000 32.72 32.78 32.72 0 0 0
24/10/2023
32.72
 34,800 32.95 32.95 32.72 0 0 0
23/10/2023
32.95
 5,700 32.83 32.95 32.83 0 0 0
20/10/2023
32.83
 33,800 33.29 33.58 32.72 0 0 0
19/10/2023
33.29
 9,100 33.52 33.52 33.29 0 0 0
18/10/2023
33.52
 6,000 33.52 33.64 33.46 0 0 0
17/10/2023
33.52
 19,500 33.81 33.87 33.52 0 0 0
16/10/2023
33.81
 2,700 33.52 34.15 33.46 0 0 0
13/10/2023
33.52
 9,400 33.58 33.64 33.46 0 0 0
12/10/2023
33.58
 30,600 33.58 33.58 33.46 0 0 0
11/10/2023
33.58
 26,400 33.52 33.58 33.46 0 0 0
10/10/2023
33.52
 18,800 33.52 33.58 33.46 0 0 0
09/10/2023
33.52
 7,000 33.75 33.75 33.29 0 0 0
06/10/2023
33.75
 7,600 33.69 33.81 33.69 0 0 0
05/10/2023
33.69
 100 33.87 33.87 33.69 0 0 0
04/10/2023
33.87
 12,900 33.87 33.87 33.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |