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)
22/03/2023
39.18
 9,372 39.81 39.81 39.18 0 0 0
21/03/2023
39.81
 11,711 39.60 39.97 39.49 0 0 0
20/03/2023
39.60
 7,800 39.76 40.23 39.60 0 0 0
17/03/2023
39.76
 9,701 39.49 40.02 39.55 0 0 0
16/03/2023
39.49
 4,076 40.28 40.28 39.23 0 0 0
15/03/2023
40.28
 15,380 40.28 40.55 39.76 0 0 0
14/03/2023
40.28
 46,616 39.44 40.55 39.49 0 0 0
13/03/2023
39.44
 84,998 37.60 39.76 38.07 0 0 0
10/03/2023
37.60
 11,412 37.86 38.13 37.39 0 0 0
09/03/2023
37.86
 12,710 36.91 37.86 37.13 0 0 0
08/03/2023
36.91
 8,120 37.02 37.28 36.91 0 0 0
07/03/2023
37.02
 10,400 37.39 37.39 36.60 0 0 0
06/03/2023
37.39
 14,620 37.13 37.39 36.34 0 0 0
03/03/2023
37.13
 1,500 37.13 37.18 37.13 0 0 0
02/03/2023
37.13
 1,400 37.13 37.34 37.13 0 0 0
01/03/2023
37.13
 0 37.07 37.13 37.13 0 0 0
28/02/2023
37.07
 1,300 37.13 37.23 37.07 0 0 0
27/02/2023
37.13
 4,400 37.55 37.81 37.13 0 0 0
24/02/2023
37.55
 3,700 37.44 37.60 37.55 0 0 0
23/02/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/02/2023
37.44
 600 37.44 37.81 37.44 0 0 0
22/02/2023
37.44
 10,336 37.91 37.91 37.13 0 0 0
21/02/2023
37.91
 12,800 37.65 37.91 37.39 0 0 0
20/02/2023
37.65
 4,110 37.65 37.65 37.39 0 0 0
16/02/2023
37.65
 5,724 37.65 37.70 36.41 0 0 0
15/02/2023
37.65
 18,009 36.62 37.65 37.08 0 0 0
14/02/2023
36.62
 100 36.62 36.62 36.62 0 0 0
13/02/2023
36.62
 8,200 36.36 36.72 36.10 0 0 0
10/02/2023
36.36
 3,701 36.87 36.93 36.36 0 0 0
09/02/2023
36.87
 13,201 37.23 37.23 36.87 0 0 0
08/02/2023
37.23
 16,303 36.62 37.23 36.67 0 0 0
07/02/2023
36.62
 18,200 37.39 37.39 36.10 0 0 0
06/02/2023
37.39
 851 36.67 37.39 36.87 0 0 0
03/02/2023
36.67
 7,118 36.62 37.13 36.62 0 0 0
02/02/2023
36.62
 2,949 37.65 37.65 36.15 0 0 0
01/02/2023
37.65
 39,800 37.91 38.16 37.65 0 0 0
31/01/2023
37.91
 35,582 36.87 38.16 37.13 0 0 0
30/01/2023
36.87
 56,222 34.81 37.13 34.55 0 0 0
27/01/2023
34.81
 12,400 33.01 34.81 33.26 0 0 0
19/01/2023
33.01
 12,100 33.01 33.52 33.01 0 0 0
18/01/2023
33.01
 15,505 32.18 33.01 32.23 0 0 0
17/01/2023
32.18
 5,100 32.23 32.49 32.13 0 0 0
16/01/2023
32.23
 10,400 32.34 32.49 31.97 0 0 0
13/01/2023
32.34
 8,800 32.23 32.39 32.08 0 0 0
12/01/2023
32.23
 5,700 32.23 32.23 32.23 0 0 0
11/01/2023
32.23
 2,700 31.97 32.49 32.18 0 0 0
10/01/2023
31.97
 5,900 31.97 32.75 31.97 0 0 0
09/01/2023
31.97
 7,440 32.39 32.49 31.97 0 0 0
06/01/2023
32.39
 1,400 32.49 32.49 32.23 0 0 0
05/01/2023
32.49
 7,800 32.03 32.49 32.18 0 0 0
04/01/2023
32.03
 3,100 32.23 32.44 32.03 0 0 0
03/01/2023
32.23
 1,400 31.97 32.23 32.23 0 0 0
30/12/2022
31.97
 3,510 31.97 31.97 31.97 0 0 0
29/12/2022
31.97
 11,200 31.97 32.44 31.97 0 0 0
28/12/2022
31.97
 100 32.03 32.03 31.97 0 0 0
27/12/2022
32.03
 301 32.23 32.23 31.97 0 0 0
26/12/2022
32.23
 21,337 32.75 32.75 32.23 0 0 0
23/12/2022
32.75
 5,900 32.49 32.75 32.49 0 0 0
22/12/2022
32.49
 13,400 32.13 32.49 32.23 0 0 0
21/12/2022
32.13
 28,590 32.28 32.39 32.03 0 0 0
20/12/2022
32.28
 1,200 32.90 32.90 32.28 0 0 0
19/12/2022
32.90
 2,810 32.23 32.90 32.34 0 0 0
16/12/2022
32.23
 210 32.23 32.23 32.23 0 0 0
15/12/2022
32.23
 5,400 31.97 32.44 31.97 0 0 0
14/12/2022
31.97
 300 31.97 31.97 31.97 0 0 0
13/12/2022
31.97
 23,430 32.23 32.23 31.97 0 0 0
12/12/2022
32.23
 2,010 32.75 32.75 31.97 0 0 0
09/12/2022
32.75
 10 32.75 32.75 32.75 0 0 0
08/12/2022
32.75
 1,300 32.95 33.01 32.49 0 0 0
07/12/2022
32.95
 1,000 31.56 33.01 32.95 0 0 0
06/12/2022
31.56
 9,005 33.52 33.52 31.56 0 0 0
05/12/2022
33.52
 5,000 31.72 34.30 31.97 0 0 0
02/12/2022
31.72
 5,420 31.30 31.72 31.25 0 0 0
01/12/2022
31.30
 4,436 31.15 31.30 31.25 0 0 0
30/11/2022
31.15
 10,330 31.20 31.20 31.15 0 0 0
29/11/2022
31.20
 21,810 30.43 31.46 30.99 0 0 0
28/11/2022
30.43
 3,600 30.17 31.46 30.43 0 0 0
25/11/2022
30.17
 5,500 30.74 30.94 30.17 0 0 0
24/11/2022
30.74
 2,622 30.22 30.74 30.69 0 0 0
23/11/2022
30.22
 6,500 30.43 30.69 29.91 0 0 0
22/11/2022
30.43
 22,328 30.94 31.92 30.43 0 0 0
21/11/2022
30.94
 10,634 32.75 32.75 30.94 0 0 0
18/11/2022
32.75
 7,650 31.46 32.75 31.72 0 0 0
17/11/2022
31.46
 2,022 30.94 32.49 30.94 0 0 0
16/11/2022
30.94
 8,860 30.43 32.49 29.40 0 0 0
15/11/2022
30.43
 12,175 32.90 32.90 28.16 0 0 0
14/11/2022
32.90
 28,800 33.47 33.57 32.49 0 0 0
11/11/2022
33.47
 34,770 33.52 34.50 33.47 0 0 0
10/11/2022
33.52
 18,330 33.83 35.48 33.52 0 0 0
09/11/2022
33.83
 3,240 33.32 33.83 33.26 0 0 0
08/11/2022
33.32
 3,510 33.52 33.52 33.06 0 0 0
07/11/2022
33.52
 35,370 34.55 34.55 33.52 0 0 0
04/11/2022
34.55
 5,900 34.86 34.86 34.55 0 0 0
03/11/2022
34.86
 4,100 35.07 35.07 34.81 0 0 0
02/11/2022
35.07
 3,200 35.07 35.22 35.07 0 0 0
01/11/2022
35.07
 1,200 35.12 35.12 35.07 0 0 0
31/10/2022
35.12
 3,265 35.07 35.17 34.81 0 0 0
28/10/2022
35.07
 6,300 35.07 35.33 35.07 0 0 0
27/10/2022
35.07
 47,800 35.02 35.58 32.49 0 0 0
26/10/2022
35.02
 7,700 34.55 35.33 34.66 0 0 0
25/10/2022
34.55
 4,110 34.50 34.55 34.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |