CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

44.20
-0.20
(-0.45%)
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
(2026-08-12) 		-0.60 -1.32% 290,700 0 0
44.50
45.50
44.50
2 tháng
(2026-07-13) 		-1.90 -4.08% 915,700 0 0
44.50
47.40
44.50
3 tháng
(2026-06-15) 		-0.30 -0.67% 2,118,200 0 0
44.50
48.50
44.50
6 tháng
(2026-03-16) 		-2.18 -4.66% 3,472,600 0 0
42.30
48.50
44.50
12 tháng
(2025-09-16) 		10.30 29.95% 4,995,700 0 0
33.20
48.50
44.50
24 tháng
(2024-09-23) 		0.74 1.67% 7,071,335 0 0
33.20
48.50
44.50
36 tháng
(2023-09-27) 		10.55 30.88% 10,551,378 0 0
31.46
48.50
44.50
60 tháng
(2021-10-07) 		22.53 101.61% 21,392,147 0 0
21.53
48.50
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
37.45
 11,502 37.75 37.81 37.45 0 0 0
10/04/2024
37.99
 37,800 37.57 38.16 37.39 0 0 0
09/04/2024
37.27
 19,451 37.39 37.39 37.27 0 0 0
08/04/2024
37.39
 22,610 37.39 37.39 37.10 0 0 0
05/04/2024
37.39
 3,260 37.33 37.39 37.33 0 0 0
04/04/2024
37.27
 4,700 37.39 37.39 37.27 0 0 0
03/04/2024
37.39
 6,817 37.39 37.39 37.33 0 0 0
02/04/2024
37.39
 4,800 37.10 37.39 37.10 0 0 0
01/04/2024
37.10
 9,400 37.21 37.21 37.04 0 0 0
29/03/2024
37.33
 10,704 37.57 37.57 37.33 0 0 0
28/03/2024
37.51
 40,800 37.57 37.69 37.45 0 0 0
27/03/2024
37.33
 10,900 37.39 37.39 37.33 0 0 0
26/03/2024
37.27
 9,200 37.27 37.39 37.27 0 0 0
25/03/2024
37.21
 21,700 37.39 37.45 37.21 0 0 0
22/03/2024
36.74
 22,510 37.10 37.10 36.56 0 0 0
21/03/2024
37.21
 317 37.15 37.21 37.15 0 0 0
20/03/2024
37.33
 3,626 37.39 37.39 37.27 0 0 0
19/03/2024
37.45
 2,810 37.81 37.81 36.68 0 0 0
18/03/2024
37.93
 1,737 37.81 37.99 37.69 0 0 0
15/03/2024
37.93
 5,700 37.99 37.99 37.63 0 0 0
14/03/2024
37.99
 17,324 37.81 38.16 37.81 0 0 0
13/03/2024
37.69
 10,480 37.63 37.99 37.63 0 0 0
12/03/2024
37.39
 13,474 39.53 39.53 36.20 0 0 0
11/03/2024
37.04
 10,010 37.33 37.39 37.04 0 0 0
08/03/2024
36.80
 13,500 37.10 37.10 36.74 0 0 0
07/03/2024
36.80
 16,342 36.62 36.80 36.50 0 0 0
06/03/2024
36.50
 37,400 36.20 36.56 36.20 0 0 0
05/03/2024
36.20
 15,800 36.20 36.20 35.97 0 0 0
04/03/2024
36.20
 36,030 36.20 36.20 36.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |