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)
10/10/2023
38.04
 18,800 38.04 38.10 37.97 0 0 0
09/10/2023
38.04
 7,000 38.30 38.30 37.78 0 0 0
06/10/2023
38.30
 7,600 38.23 38.36 38.23 0 0 0
05/10/2023
38.23
 100 38.43 38.43 38.23 0 0 0
04/10/2023
38.43
 12,900 38.43 38.43 38.17 0 0 0
03/10/2023
38.43
 8,100 38.62 38.62 38.43 0 0 0
02/10/2023
38.62
 41,500 38.69 38.82 38.56 0 0 0
29/09/2023
38.69
 31,800 38.75 38.88 38.56 0 0 0
28/09/2023
38.75
 14,900 38.75 38.75 38.69 0 0 0
27/09/2023
38.75
 13,100 39.08 39.08 38.43 0 0 0
26/09/2023
39.08
 11,300 39.08 39.08 38.75 0 0 0
25/09/2023
39.08
 5,400 39.01 39.73 39.08 0 0 0
22/09/2023
39.01
 17,800 39.73 39.73 39.01 0 0 0
21/09/2023
39.73
 9,200 38.75 39.73 38.95 0 0 0
20/09/2023
38.75
 4,200 39.08 39.08 38.62 0 0 0
19/09/2023
39.08
 800 38.36 39.08 38.43 0 0 0
18/09/2023
38.36
 2,100 38.36 38.43 38.36 0 0 0
15/09/2023
38.36
 47,400 38.82 38.88 38.30 0 0 0
14/09/2023
38.82
 33,500 39.21 39.21 38.49 0 0 0
13/09/2023
39.21
 1,200 39.08 39.60 39.21 0 0 0
12/09/2023
39.08
 2,200 39.41 39.41 39.01 0 0 0
11/09/2023
39.41
 14,400 39.08 39.41 39.01 0 0 0
08/09/2023
39.08
 19,000 39.08 39.21 39.08 0 0 0
07/09/2023
39.08
 30,400 39.73 39.73 39.08 0 0 0
06/09/2023
39.73
 1,400 39.15 39.73 39.08 0 0 0
05/09/2023
39.15
 20,200 39.93 39.93 39.15 0 0 0
31/08/2023
39.93
 6,200 39.21 39.93 39.08 0 0 0
30/08/2023
39.21
 1,200 39.41 39.41 39.15 0 0 0
28/08/2023
39.41
 5,900 38.75 39.41 39.08 0 0 0
25/08/2023
38.75
 3,600 38.49 38.75 38.56 0 0 0
24/08/2023
38.49
 4,800 38.43 38.75 38.43 0 0 0
23/08/2023
38.43
 16,800 38.43 38.75 38.30 0 0 0
22/08/2023
38.43
 8,500 38.82 38.88 38.43 0 0 0
21/08/2023
38.82
 12,000 39.73 39.73 38.69 0 0 0
18/08/2023
39.73
 10,000 39.86 39.86 38.75 0 0 0
17/08/2023
39.86
 1,900 39.86 39.86 39.80 0 0 0
16/08/2023
39.86
 3,700 39.93 39.99 39.86 0 0 0
15/08/2023
39.93
 7,900 39.99 40.06 39.86 0 0 0
14/08/2023
39.99
 5,400 40.06 40.06 39.99 0 0 0
11/08/2023
40.06
 7,600 40.19 40.19 39.93 0 0 0
10/08/2023
40.19
 1,700 40.19 40.19 40.19 0 0 0
09/08/2023
40.19
 3,300 40.12 40.19 40.06 0 0 0
08/08/2023
40.12
 6,300 40.12 40.25 40.06 0 0 0
07/08/2023
40.12
 10,800 40.25 40.32 40.06 0 0 0
04/08/2023
40.25
 4,100 40.32 40.32 40.12 0 0 0
03/08/2023
40.32
 9,200 40.32 40.38 40.25 0 0 0
02/08/2023
40.32
 3,500 40.19 40.32 40.06 0 0 0
01/08/2023
40.19
 5,200 40.25 40.25 40.12 0 0 0
31/07/2023
40.25
 20,600 40.38 40.38 39.99 0 0 0
28/07/2023
40.38
 5,100 40.71 40.71 39.73 0 0 0
27/07/2023
40.71
 9,200 40.58 40.71 40.38 0 0 0
26/07/2023
40.58
 87,100 41.23 41.23 39.67 0 0 0
25/07/2023
41.23
 14,100 41.49 41.82 41.16 0 0 0
24/07/2023
41.49
 9,600 41.62 41.82 41.16 0 0 0
21/07/2023
41.62
 22,300 41.10 42.01 41.36 0 0 0
20/07/2023
41.10
 21,400 40.51 42.34 40.38 0 0 0
19/07/2023
40.51
 13,100 39.86 40.51 39.73 0 0 0
18/07/2023
39.86
 18,500 39.60 39.93 39.47 0 0 0
17/07/2023
39.60
 23,900 39.73 40.06 39.47 0 0 0
14/07/2023
39.73
 2,900 39.73 40.32 39.73 0 0 0
13/07/2023
39.73
 10,900 39.41 39.73 39.41 0 0 0
12/07/2023
39.41
 25,000 39.73 39.73 39.21 0 0 0
11/07/2023
39.73
 25,100 40.06 40.06 39.60 0 0 0
10/07/2023
40.06
 22,500 40.32 40.32 40.06 0 0 0
07/07/2023
40.32
 25,000 40.38 40.38 40.19 0 0 0
06/07/2023
40.38
 37,700 40.71 40.71 40.25 0 0 0
05/07/2023
40.71
 6,073 40.51 40.84 40.51 0 0 0
04/07/2023
40.51
 1,500 40.58 41.16 40.51 0 0 0
03/07/2023
40.58
 17,800 40.58 40.71 40.51 0 0 0
30/06/2023
40.58
 4,672 40.51 40.64 40.58 0 0 0
29/06/2023
40.51
 1,600 40.71 40.71 40.51 0 0 0
28/06/2023
40.71
 1,400 40.58 40.77 40.71 0 0 0
27/06/2023
40.58
 11,900 40.25 40.71 40.51 0 0 0
26/06/2023
40.25
 52,202 41.36 41.36 40.25 0 0 0
23/06/2023
41.36
 8,008 41.49 41.49 41.03 0 0 0
22/06/2023
41.49
 1,410 41.36 41.62 41.49 0 0 0
21/06/2023
41.36
 13,100 41.69 41.69 41.36 0 0 0
20/06/2023
41.69
 15,010 42.34 42.40 41.03 0 0 0
19/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/06/2023
42.34
 3,900 40.78 44.94 40.90 0 0 0
16/06/2023
40.78
 7,015 40.78 41.35 40.78 0 0 0
15/06/2023
40.78
 7,900 40.38 40.78 39.65 0 0 0
14/06/2023
40.38
 1,315 40.44 40.44 39.99 0 0 0
13/06/2023
40.44
 1,506 39.53 40.44 40.21 0 0 0
12/06/2023
39.53
 3,346 39.65 40.16 39.53 0 0 0
09/06/2023
39.65
 644 39.42 39.65 39.53 0 0 0
08/06/2023
39.42
 1,941 39.36 39.65 39.36 0 0 0
07/06/2023
39.36
 6,976 39.59 39.59 39.31 0 0 0
06/06/2023
39.59
 1,730 39.25 39.59 37.78 0 0 0
05/06/2023
39.25
 17,322 39.08 39.65 39.08 0 0 0
02/06/2023
39.08
 6,650 39.99 39.99 39.08 0 0 0
01/06/2023
39.99
 3,310 39.87 40.04 39.87 0 0 0
31/05/2023
39.87
 1,800 39.99 39.99 39.87 0 0 0
30/05/2023
39.99
 4,100 39.99 39.99 39.82 0 0 0
29/05/2023
39.99
 0 39.93 39.99 39.99 0 0 0
26/05/2023
39.93
 500 39.99 39.99 39.93 0 0 0
25/05/2023: Cổ tức tiền mặt tỉ lệ: 30%
25/05/2023
39.99
 903 39.87 39.99 39.99 0 0 0
24/05/2023
39.87
 40,411 39.98 40.04 39.87 0 0 0
23/05/2023
39.98
 7,720 39.93 40.74 39.98 0 0 0
22/05/2023
39.93
 14,300 40.47 40.47 39.93 0 0 0
19/05/2023
40.47
 16,930 40.25 40.47 39.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |