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)
18/05/2023
40.25
 6,200 40.20 40.25 40.09 0 0 0
17/05/2023
40.20
 4,520 40.63 40.69 40.20 0 0 0
16/05/2023
40.63
 13,434 40.20 40.63 40.20 0 0 0
15/05/2023
40.20
 12,103 40.42 40.52 40.04 0 0 0
12/05/2023
40.42
 4,627 40.47 40.47 40.25 0 0 0
11/05/2023
40.47
 2,300 40.63 40.69 40.36 0 0 0
10/05/2023
40.63
 9,904 39.71 40.63 39.82 0 0 0
09/05/2023
39.71
 14,201 40.14 40.14 39.60 0 0 0
08/05/2023
40.14
 2,902 39.38 40.14 39.66 0 0 0
05/05/2023
39.38
 2,487 39.11 39.66 39.17 0 0 0
04/05/2023
39.11
 37,701 40.14 40.14 39.06 0 0 0
28/04/2023
40.14
 109,451 42.81 42.81 39.38 0 0 0
27/04/2023
42.81
 33,700 42.48 42.81 41.83 0 0 0
26/04/2023
42.48
 19,351 41.99 42.53 41.61 0 0 0
25/04/2023
41.99
 4,501 42.43 42.43 41.99 0 0 0
24/04/2023
42.43
 11,368 42.43 42.48 41.88 0 0 0
21/04/2023
42.43
 9,637 42.48 42.64 42.43 0 0 0
20/04/2023
42.48
 29,706 41.39 42.92 41.83 0 0 0
19/04/2023
41.39
 32,500 41.18 41.67 40.74 0 0 0
18/04/2023
41.18
 5,383 40.74 41.23 40.74 0 0 0
17/04/2023
40.74
 8,154 40.20 41.29 39.93 0 0 0
14/04/2023
40.20
 3,000 39.93 40.20 40.09 0 0 0
13/04/2023
39.93
 12,503 40.31 40.31 39.93 0 0 0
12/04/2023
40.31
 710 40.20 40.31 40.31 0 0 0
11/04/2023
40.20
 5,740 40.20 41.01 39.93 0 0 0
10/04/2023
40.20
 2,900 40.47 40.47 40.09 0 0 0
07/04/2023
40.47
 5,600 40.52 40.52 39.66 0 0 0
06/04/2023
40.52
 4,100 40.47 40.74 40.52 0 0 0
05/04/2023
40.47
 17,700 40.74 41.29 40.47 0 0 0
04/04/2023
40.74
 7,000 40.31 40.74 40.20 0 0 0
03/04/2023
40.31
 12,700 39.93 40.31 39.87 0 0 0
31/03/2023
39.93
 2,000 40.42 41.88 39.87 0 0 0
30/03/2023
40.42
 2,433 40.47 40.47 40.20 0 0 0
29/03/2023
40.47
 4,030 40.14 40.47 40.20 0 0 0
28/03/2023
40.14
 4,303 39.82 40.31 39.82 0 0 0
27/03/2023
39.82
 9,501 40.09 40.09 39.66 0 0 0
24/03/2023
40.09
 11,415 40.42 40.42 39.44 0 0 0
23/03/2023
40.42
 0 40.42 40.42 40.42 0 0 0
22/03/2023
40.42
 9,372 41.07 41.07 40.42 0 0 0
21/03/2023
41.07
 11,711 40.85 41.23 40.74 0 0 0
20/03/2023
40.85
 7,800 41.01 41.50 40.85 0 0 0
17/03/2023
41.01
 9,701 40.74 41.29 40.80 0 0 0
16/03/2023
40.74
 4,076 41.56 41.56 40.47 0 0 0
15/03/2023
41.56
 15,380 41.56 41.83 41.01 0 0 0
14/03/2023
41.56
 46,616 40.69 41.83 40.74 0 0 0
13/03/2023
40.69
 84,998 38.79 41.01 39.28 0 0 0
10/03/2023
38.79
 11,412 39.06 39.33 38.57 0 0 0
09/03/2023
39.06
 12,710 38.08 39.06 38.30 0 0 0
08/03/2023
38.08
 8,120 38.19 38.46 38.08 0 0 0
07/03/2023
38.19
 10,400 38.57 38.57 37.75 0 0 0
06/03/2023
38.57
 14,620 38.30 38.57 37.48 0 0 0
03/03/2023
38.30
 1,500 38.30 38.35 38.30 0 0 0
02/03/2023
38.30
 1,400 38.30 38.52 38.30 0 0 0
01/03/2023
38.30
 0 38.24 38.30 38.30 0 0 0
28/02/2023
38.24
 1,300 38.30 38.41 38.24 0 0 0
27/02/2023
38.30
 4,400 38.73 39.00 38.30 0 0 0
24/02/2023
38.73
 3,700 38.62 38.79 38.73 0 0 0
23/02/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/02/2023
38.62
 600 38.62 39.00 38.62 0 0 0
22/02/2023
38.62
 10,336 39.10 39.10 38.30 0 0 0
21/02/2023
39.10
 12,800 38.84 39.10 38.57 0 0 0
20/02/2023
38.84
 4,110 38.84 38.84 38.57 0 0 0
16/02/2023
38.84
 5,724 38.84 38.89 37.56 0 0 0
15/02/2023
38.84
 18,009 37.77 38.84 38.25 0 0 0
14/02/2023
37.77
 100 37.77 37.77 37.77 0 0 0
13/02/2023
37.77
 8,200 37.51 37.88 37.24 0 0 0
10/02/2023
37.51
 3,701 38.04 38.09 37.51 0 0 0
09/02/2023
38.04
 13,201 38.41 38.41 38.04 0 0 0
08/02/2023
38.41
 16,303 37.77 38.41 37.83 0 0 0
07/02/2023
37.77
 18,200 38.57 38.57 37.24 0 0 0
06/02/2023
38.57
 851 37.83 38.57 38.04 0 0 0
03/02/2023
37.83
 7,118 37.77 38.30 37.77 0 0 0
02/02/2023
37.77
 2,949 38.84 38.84 37.29 0 0 0
01/02/2023
38.84
 39,800 39.10 39.37 38.84 0 0 0
31/01/2023
39.10
 35,582 38.04 39.37 38.30 0 0 0
30/01/2023
38.04
 56,222 35.91 38.30 35.64 0 0 0
27/01/2023
35.91
 12,400 34.05 35.91 34.31 0 0 0
19/01/2023
34.05
 12,100 34.05 34.58 34.05 0 0 0
18/01/2023
34.05
 15,505 33.20 34.05 33.25 0 0 0
17/01/2023
33.20
 5,100 33.25 33.52 33.14 0 0 0
16/01/2023
33.25
 10,400 33.36 33.52 32.98 0 0 0
13/01/2023
33.36
 8,800 33.25 33.41 33.09 0 0 0
12/01/2023
33.25
 5,700 33.25 33.25 33.25 0 0 0
11/01/2023
33.25
 2,700 32.98 33.52 33.20 0 0 0
10/01/2023
32.98
 5,900 32.98 33.78 32.98 0 0 0
09/01/2023
32.98
 7,440 33.41 33.52 32.98 0 0 0
06/01/2023
33.41
 1,400 33.52 33.52 33.25 0 0 0
05/01/2023
33.52
 7,800 33.04 33.52 33.20 0 0 0
04/01/2023
33.04
 3,100 33.25 33.46 33.04 0 0 0
03/01/2023
33.25
 1,400 32.98 33.25 33.25 0 0 0
30/12/2022
32.98
 3,510 32.98 32.98 32.98 0 0 0
29/12/2022
32.98
 11,200 32.98 33.46 32.98 0 0 0
28/12/2022
32.98
 100 33.04 33.04 32.98 0 0 0
27/12/2022
33.04
 301 33.25 33.25 32.98 0 0 0
26/12/2022
33.25
 21,337 33.78 33.78 33.25 0 0 0
23/12/2022
33.78
 5,900 33.52 33.78 33.52 0 0 0
22/12/2022
33.52
 13,400 33.14 33.52 33.25 0 0 0
21/12/2022
33.14
 28,590 33.30 33.41 33.04 0 0 0
20/12/2022
33.30
 1,200 33.94 33.94 33.30 0 0 0
19/12/2022
33.94
 2,810 33.25 33.94 33.36 0 0 0
16/12/2022
33.25
 210 33.25 33.25 33.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |