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)
03/10/2023
33.87
 8,100 34.04 34.04 33.87 0 0 0
02/10/2023
34.04
 41,500 34.10 34.21 33.98 0 0 0
29/09/2023
34.10
 31,800 34.15 34.27 33.98 0 0 0
28/09/2023
34.15
 14,900 34.15 34.15 34.10 0 0 0
27/09/2023
34.15
 13,100 34.44 34.44 33.87 0 0 0
26/09/2023
34.44
 11,300 34.44 34.44 34.15 0 0 0
25/09/2023
34.44
 5,400 34.38 35.01 34.44 0 0 0
22/09/2023
34.38
 17,800 35.01 35.01 34.38 0 0 0
21/09/2023
35.01
 9,200 34.15 35.01 34.33 0 0 0
20/09/2023
34.15
 4,200 34.44 34.44 34.04 0 0 0
19/09/2023
34.44
 800 33.81 34.44 33.87 0 0 0
18/09/2023
33.81
 2,100 33.81 33.87 33.81 0 0 0
15/09/2023
33.81
 47,400 34.21 34.27 33.75 0 0 0
14/09/2023
34.21
 33,500 34.55 34.55 33.92 0 0 0
13/09/2023
34.55
 1,200 34.44 34.90 34.55 0 0 0
12/09/2023
34.44
 2,200 34.73 34.73 34.38 0 0 0
11/09/2023
34.73
 14,400 34.44 34.73 34.38 0 0 0
08/09/2023
34.44
 19,000 34.44 34.55 34.44 0 0 0
07/09/2023
34.44
 30,400 35.01 35.01 34.44 0 0 0
06/09/2023
35.01
 1,400 34.50 35.01 34.44 0 0 0
05/09/2023
34.50
 20,200 35.19 35.19 34.50 0 0 0
31/08/2023
35.19
 6,200 34.55 35.19 34.44 0 0 0
30/08/2023
34.55
 1,200 34.73 34.73 34.50 0 0 0
28/08/2023
34.73
 5,900 34.15 34.73 34.44 0 0 0
25/08/2023
34.15
 3,600 33.92 34.15 33.98 0 0 0
24/08/2023
33.92
 4,800 33.87 34.15 33.87 0 0 0
23/08/2023
33.87
 16,800 33.87 34.15 33.75 0 0 0
22/08/2023
33.87
 8,500 34.21 34.27 33.87 0 0 0
21/08/2023
34.21
 12,000 35.01 35.01 34.10 0 0 0
18/08/2023
35.01
 10,000 35.13 35.13 34.15 0 0 0
17/08/2023
35.13
 1,900 35.13 35.13 35.07 0 0 0
16/08/2023
35.13
 3,700 35.19 35.24 35.13 0 0 0
15/08/2023
35.19
 7,900 35.24 35.30 35.13 0 0 0
14/08/2023
35.24
 5,400 35.30 35.30 35.24 0 0 0
11/08/2023
35.30
 7,600 35.42 35.42 35.19 0 0 0
10/08/2023
35.42
 1,700 35.42 35.42 35.42 0 0 0
09/08/2023
35.42
 3,300 35.36 35.42 35.30 0 0 0
08/08/2023
35.36
 6,300 35.36 35.47 35.30 0 0 0
07/08/2023
35.36
 10,800 35.47 35.53 35.30 0 0 0
04/08/2023
35.47
 4,100 35.53 35.53 35.36 0 0 0
03/08/2023
35.53
 9,200 35.53 35.59 35.47 0 0 0
02/08/2023
35.53
 3,500 35.42 35.53 35.30 0 0 0
01/08/2023
35.42
 5,200 35.47 35.47 35.36 0 0 0
31/07/2023
35.47
 20,600 35.59 35.59 35.24 0 0 0
28/07/2023
35.59
 5,100 35.87 35.87 35.01 0 0 0
27/07/2023
35.87
 9,200 35.76 35.87 35.59 0 0 0
26/07/2023
35.76
 87,100 36.33 36.33 34.96 0 0 0
25/07/2023
36.33
 14,100 36.56 36.85 36.28 0 0 0
24/07/2023
36.56
 9,600 36.68 36.85 36.28 0 0 0
21/07/2023
36.68
 22,300 36.22 37.02 36.45 0 0 0
20/07/2023
36.22
 21,400 35.70 37.31 35.59 0 0 0
19/07/2023
35.70
 13,100 35.13 35.70 35.01 0 0 0
18/07/2023
35.13
 18,500 34.90 35.19 34.78 0 0 0
17/07/2023
34.90
 23,900 35.01 35.30 34.78 0 0 0
14/07/2023
35.01
 2,900 35.01 35.53 35.01 0 0 0
13/07/2023
35.01
 10,900 34.73 35.01 34.73 0 0 0
12/07/2023
34.73
 25,000 35.01 35.01 34.55 0 0 0
11/07/2023
35.01
 25,100 35.30 35.30 34.90 0 0 0
10/07/2023
35.30
 22,500 35.53 35.53 35.30 0 0 0
07/07/2023
35.53
 25,000 35.59 35.59 35.42 0 0 0
06/07/2023
35.59
 37,700 35.87 35.87 35.47 0 0 0
05/07/2023
35.87
 6,073 35.70 35.99 35.70 0 0 0
04/07/2023
35.70
 1,500 35.76 36.28 35.70 0 0 0
03/07/2023
35.76
 17,800 35.76 35.87 35.70 0 0 0
30/06/2023
35.76
 4,672 35.70 35.82 35.76 0 0 0
29/06/2023
35.70
 1,600 35.87 35.87 35.70 0 0 0
28/06/2023
35.87
 1,400 35.76 35.93 35.87 0 0 0
27/06/2023
35.76
 11,900 35.47 35.87 35.70 0 0 0
26/06/2023
35.47
 52,202 36.45 36.45 35.47 0 0 0
23/06/2023
36.45
 8,008 36.56 36.56 36.16 0 0 0
22/06/2023
36.56
 1,410 36.45 36.68 36.56 0 0 0
21/06/2023
36.45
 13,100 36.74 36.74 36.45 0 0 0
20/06/2023
36.74
 15,010 37.31 37.37 36.16 0 0 0
19/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/06/2023
37.31
 3,900 35.94 39.61 36.05 0 0 0
16/06/2023
35.94
 7,015 35.94 36.44 35.94 0 0 0
15/06/2023
35.94
 7,900 35.59 35.94 34.94 0 0 0
14/06/2023
35.59
 1,315 35.64 35.64 35.24 0 0 0
13/06/2023
35.64
 1,506 34.84 35.64 35.44 0 0 0
12/06/2023
34.84
 3,346 34.94 35.39 34.84 0 0 0
09/06/2023
34.94
 644 34.74 34.94 34.84 0 0 0
08/06/2023
34.74
 1,941 34.69 34.94 34.69 0 0 0
07/06/2023
34.69
 6,976 34.89 34.89 34.64 0 0 0
06/06/2023
34.89
 1,730 34.59 34.89 33.29 0 0 0
05/06/2023
34.59
 17,322 34.44 34.94 34.44 0 0 0
02/06/2023
34.44
 6,650 35.24 35.24 34.44 0 0 0
01/06/2023
35.24
 3,310 35.14 35.29 35.14 0 0 0
31/05/2023
35.14
 1,800 35.24 35.24 35.14 0 0 0
30/05/2023
35.24
 4,100 35.24 35.24 35.09 0 0 0
29/05/2023
35.24
 0 35.19 35.24 35.24 0 0 0
26/05/2023
35.19
 500 35.24 35.24 35.19 0 0 0
25/05/2023: Cổ tức tiền mặt tỉ lệ: 30%
25/05/2023
35.24
 903 35.14 35.24 35.24 0 0 0
24/05/2023
35.14
 40,411 35.23 35.28 35.14 0 0 0
23/05/2023
35.23
 7,720 35.19 35.90 35.23 0 0 0
22/05/2023
35.19
 14,300 35.67 35.67 35.19 0 0 0
19/05/2023
35.67
 16,930 35.47 35.67 35.19 0 0 0
18/05/2023
35.47
 6,200 35.43 35.47 35.33 0 0 0
17/05/2023
35.43
 4,520 35.81 35.86 35.43 0 0 0
16/05/2023
35.81
 13,434 35.43 35.81 35.43 0 0 0
15/05/2023
35.43
 12,103 35.62 35.71 35.28 0 0 0
12/05/2023
35.62
 4,627 35.67 35.67 35.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |