CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

45.90
0.70
(1.55%)
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
(2026-05-13) 		-1.12 -2.37% 585,300 0 0
43.40
50.90
45.90
2 tháng
(2026-04-13) 		-1.79 -3.76% 770,100 0 0
43.40
50.90
45.90
3 tháng
(2026-03-16) 		-5.67 -11% 1,334,700 0 0
43.40
51.57
45.90
6 tháng
(2025-12-15) 		7.68 20.10% 2,231,400 0 0
37.84
51.57
45.90
12 tháng
(2025-06-17) 		2.89 6.72% 3,449,700 0 0
36.51
51.57
45.90
24 tháng
(2024-06-24) 		-2.93 -6.01% 5,743,253 0 0
36.51
51.57
45.90
36 tháng
(2023-06-28) 		6.44 16.31% 9,200,623 0 0
34.60
51.57
45.90
60 tháng
(2021-07-08) 		23.45 104.44% 20,346,880 0 0
20.51
51.57
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
38.77
 5,400 38.83 38.83 38.77 0 0 0
11/08/2023
38.83
 7,600 38.96 38.96 38.70 0 0 0
10/08/2023
38.96
 1,700 38.96 38.96 38.96 0 0 0
09/08/2023
38.96
 3,300 38.89 38.96 38.83 0 0 0
08/08/2023
38.89
 6,300 38.89 39.02 38.83 0 0 0
07/08/2023
38.89
 10,800 39.02 39.08 38.83 0 0 0
04/08/2023
39.02
 4,100 39.08 39.08 38.89 0 0 0
03/08/2023
39.08
 9,200 39.08 39.15 39.02 0 0 0
02/08/2023
39.08
 3,500 38.96 39.08 38.83 0 0 0
01/08/2023
38.96
 5,200 39.02 39.02 38.89 0 0 0
31/07/2023
39.02
 20,600 39.15 39.15 38.77 0 0 0
28/07/2023
39.15
 5,100 39.46 39.46 38.52 0 0 0
27/07/2023
39.46
 9,200 39.34 39.46 39.15 0 0 0
26/07/2023
39.34
 87,100 39.97 39.97 38.45 0 0 0
25/07/2023
39.97
 14,100 40.22 40.54 39.90 0 0 0
24/07/2023
40.22
 9,600 40.35 40.54 39.90 0 0 0
21/07/2023
40.35
 22,300 39.84 40.73 40.09 0 0 0
20/07/2023
39.84
 21,400 39.27 41.04 39.15 0 0 0
19/07/2023
39.27
 13,100 38.64 39.27 38.52 0 0 0
18/07/2023
38.64
 18,500 38.39 38.70 38.26 0 0 0
17/07/2023
38.39
 23,900 38.52 38.83 38.26 0 0 0
14/07/2023
38.52
 2,900 38.52 39.08 38.52 0 0 0
13/07/2023
38.52
 10,900 38.20 38.52 38.20 0 0 0
12/07/2023
38.20
 25,000 38.52 38.52 38.01 0 0 0
11/07/2023
38.52
 25,100 38.83 38.83 38.39 0 0 0
10/07/2023
38.83
 22,500 39.08 39.08 38.83 0 0 0
07/07/2023
39.08
 25,000 39.15 39.15 38.96 0 0 0
06/07/2023
39.15
 37,700 39.46 39.46 39.02 0 0 0
05/07/2023
39.46
 6,073 39.27 39.59 39.27 0 0 0
04/07/2023
39.27
 1,500 39.34 39.90 39.27 0 0 0
03/07/2023
39.34
 17,800 39.34 39.46 39.27 0 0 0
30/06/2023
39.34
 4,672 39.27 39.40 39.34 0 0 0
29/06/2023
39.27
 1,600 39.46 39.46 39.27 0 0 0
28/06/2023
39.46
 1,400 39.34 39.53 39.46 0 0 0
27/06/2023
39.34
 11,900 39.02 39.46 39.27 0 0 0
26/06/2023
39.02
 52,202 40.09 40.09 39.02 0 0 0
23/06/2023
40.09
 8,008 40.22 40.22 39.78 0 0 0
22/06/2023
40.22
 1,410 40.09 40.35 40.22 0 0 0
21/06/2023
40.09
 13,100 40.41 40.41 40.09 0 0 0
20/06/2023
40.41
 15,010 41.04 41.10 39.78 0 0 0
19/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/06/2023
41.04
 3,900 39.53 43.57 39.65 0 0 0
16/06/2023
39.53
 7,015 39.53 40.08 39.53 0 0 0
15/06/2023
39.53
 7,900 39.15 39.53 38.43 0 0 0
14/06/2023
39.15
 1,315 39.20 39.20 38.76 0 0 0
13/06/2023
39.20
 1,506 38.32 39.20 38.98 0 0 0
12/06/2023
38.32
 3,346 38.43 38.93 38.32 0 0 0
09/06/2023
38.43
 644 38.21 38.43 38.32 0 0 0
08/06/2023
38.21
 1,941 38.16 38.43 38.16 0 0 0
07/06/2023
38.16
 6,976 38.38 38.38 38.10 0 0 0
06/06/2023
38.38
 1,730 38.05 38.38 36.62 0 0 0
05/06/2023
38.05
 17,322 37.88 38.43 37.88 0 0 0
02/06/2023
37.88
 6,650 38.76 38.76 37.88 0 0 0
01/06/2023
38.76
 3,310 38.65 38.82 38.65 0 0 0
31/05/2023
38.65
 1,800 38.76 38.76 38.65 0 0 0
30/05/2023
38.76
 4,100 38.76 38.76 38.60 0 0 0
29/05/2023
38.76
 0 38.71 38.76 38.76 0 0 0
26/05/2023
38.71
 500 38.76 38.76 38.71 0 0 0
25/05/2023: Cổ tức tiền mặt tỉ lệ: 30%
25/05/2023
38.76
 903 38.65 38.76 38.76 0 0 0
24/05/2023
38.65
 40,411 38.76 38.81 38.65 0 0 0
23/05/2023
38.76
 7,720 38.70 39.49 38.76 0 0 0
22/05/2023
38.70
 14,300 39.23 39.23 38.70 0 0 0
19/05/2023
39.23
 16,930 39.02 39.23 38.70 0 0 0
18/05/2023
39.02
 6,200 38.97 39.02 38.86 0 0 0
17/05/2023
38.97
 4,520 39.39 39.44 38.97 0 0 0
16/05/2023
39.39
 13,434 38.97 39.39 38.97 0 0 0
15/05/2023
38.97
 12,103 39.18 39.28 38.81 0 0 0
12/05/2023
39.18
 4,627 39.23 39.23 39.02 0 0 0
11/05/2023
39.23
 2,300 39.39 39.44 39.13 0 0 0
10/05/2023
39.39
 9,904 38.49 39.39 38.60 0 0 0
09/05/2023
38.49
 14,201 38.92 38.92 38.39 0 0 0
08/05/2023
38.92
 2,902 38.18 38.92 38.44 0 0 0
05/05/2023
38.18
 2,487 37.92 38.44 37.97 0 0 0
04/05/2023
37.92
 37,701 38.92 38.92 37.86 0 0 0
28/04/2023
38.92
 109,451 41.50 41.50 38.18 0 0 0
27/04/2023
41.50
 33,700 41.18 41.50 40.55 0 0 0
26/04/2023
41.18
 19,351 40.71 41.23 40.34 0 0 0
25/04/2023
40.71
 4,501 41.13 41.13 40.71 0 0 0
24/04/2023
41.13
 11,368 41.13 41.18 40.60 0 0 0
21/04/2023
41.13
 9,637 41.18 41.34 41.13 0 0 0
20/04/2023
41.18
 29,706 40.13 41.60 40.55 0 0 0
19/04/2023
40.13
 32,500 39.92 40.39 39.49 0 0 0
18/04/2023
39.92
 5,383 39.49 39.97 39.49 0 0 0
17/04/2023
39.49
 8,154 38.97 40.02 38.70 0 0 0
14/04/2023
38.97
 3,000 38.70 38.97 38.86 0 0 0
13/04/2023
38.70
 12,503 39.07 39.07 38.70 0 0 0
12/04/2023
39.07
 710 38.97 39.07 39.07 0 0 0
11/04/2023
38.97
 5,740 38.97 39.76 38.70 0 0 0
10/04/2023
38.97
 2,900 39.23 39.23 38.86 0 0 0
07/04/2023
39.23
 5,600 39.28 39.28 38.44 0 0 0
06/04/2023
39.28
 4,100 39.23 39.49 39.28 0 0 0
05/04/2023
39.23
 17,700 39.49 40.02 39.23 0 0 0
04/04/2023
39.49
 7,000 39.07 39.49 38.97 0 0 0
03/04/2023
39.07
 12,700 38.70 39.07 38.65 0 0 0
31/03/2023
38.70
 2,000 39.18 40.60 38.65 0 0 0
30/03/2023
39.18
 2,433 39.23 39.23 38.97 0 0 0
29/03/2023
39.23
 4,030 38.92 39.23 38.97 0 0 0
28/03/2023
38.92
 4,303 38.60 39.07 38.60 0 0 0
27/03/2023
38.60
 9,501 38.86 38.86 38.44 0 0 0
24/03/2023
38.86
 11,415 39.18 39.18 38.23 0 0 0
23/03/2023
39.18
 0 39.18 39.18 39.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |