CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

41.30
-0.20
(-0.48%)
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
(2025-11-05) 		1.70 4.33% 126,500 0 0
39.10
41.30
41.30
2 tháng
(2025-10-06) 		0 0% 294,600 0 0
38.60
41.90
41.30
3 tháng
(2025-09-08) 		-0.50 -1.20% 597,400 0 0
38.60
41.90
41.30
6 tháng
(2025-06-09) 		-4.91 -10.69% 1,174,400 0 0
38.60
48
41.30
12 tháng
(2024-12-10) 		-4.75 -10.38% 1,982,652 0 0
38.60
48
41.30
24 tháng
(2023-12-18) 		4.22 11.48% 5,586,078 0 0
36.71
54.33
41.30
36 tháng
(2022-12-21) 		7.04 20.72% 8,337,942 0 0
33.80
54.33
41.30
60 tháng
(2020-12-31) 		26.80 188.79% 23,244,230 0 0
14.20
54.33
41.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
39.53
 8,741 39.53 39.96 39.53 0 0 0
15/09/2022
39.53
 4,940 39.25 39.91 39.25 0 0 0
14/09/2022
39.25
 33,327 38.71 39.53 38.54 0 0 0
13/09/2022
38.71
 17,711 38.43 39.25 38.43 0 0 0
12/09/2022
38.43
 47,976 37.51 38.71 37.45 0 0 0
09/09/2022
37.51
 25,000 37.07 37.51 37.07 0 0 0
08/09/2022
37.07
 8,100 36.85 37.07 37.02 0 0 0
07/09/2022
36.85
 7,410 36.69 37.24 36.85 0 0 0
06/09/2022
36.69
 14,731 36.80 37.07 36.53 0 0 0
05/09/2022
36.80
 48,160 36.69 36.85 36.09 0 0 0
31/08/2022
36.69
 3,410 36.53 37.02 36.69 0 0 0
30/08/2022
36.53
 8,400 36.31 36.80 36.31 0 0 0
29/08/2022
36.31
 6,500 36.31 36.31 36.25 0 0 0
26/08/2022
36.31
 4,000 36.53 36.53 36.31 0 0 0
25/08/2022
36.53
 34,500 36.25 36.53 35.98 0 0 0
24/08/2022
36.25
 800 36.53 36.53 36.04 0 0 0
23/08/2022
36.53
 2,800 36.47 36.53 36.25 0 0 0
22/08/2022
36.47
 6,900 36.14 36.64 36.47 0 0 0
19/08/2022
36.14
 200 36.09 36.14 36.04 0 0 0
18/08/2022
36.09
 1,600 36.31 36.31 35.98 0 0 0
17/08/2022
36.31
 33,700 36.09 36.31 35.71 0 0 0
16/08/2022
36.09
 3,100 35.98 36.09 35.87 0 0 0
15/08/2022
35.98
 2,000 36.09 36.09 35.98 0 0 0
12/08/2022
36.09
 1,800 36.14 36.25 36.09 0 0 0
11/08/2022
36.14
 19,900 35.98 36.25 36.14 0 0 0
10/08/2022
35.98
 17,002 35.98 36.04 35.98 0 0 0
09/08/2022
35.98
 9,520 35.98 36.20 35.98 0 0 0
08/08/2022
35.98
 29,100 35.87 36.04 35.98 0 0 0
05/08/2022
35.87
 6,406 35.98 36.25 35.87 0 0 0
04/08/2022
35.98
 28,200 36.04 36.04 35.98 0 0 0
03/08/2022
36.04
 12,300 35.98 36.20 35.98 0 0 0
02/08/2022
35.98
 22,655 36.31 36.31 35.87 0 0 0
01/08/2022
36.31
 4,906 35.98 36.31 35.71 0 0 0
29/07/2022
35.98
 77,156 35.44 37.62 35.98 0 0 0
28/07/2022
35.44
 37,300 35.44 35.71 34.89 0 0 0
27/07/2022
35.44
 34,500 36.25 36.25 35.44 0 0 0
26/07/2022
36.25
 9,800 35.98 36.47 36.20 0 0 0
25/07/2022
35.98
 14,800 36.53 36.53 35.33 0 0 0
22/07/2022
36.53
 3,010 36.36 36.53 35.98 0 0 0
21/07/2022
36.36
 25,712 36.14 37.07 36.04 0 0 0
20/07/2022
36.14
 25,990 35.22 36.25 35.11 0 0 0
19/07/2022
35.22
 6,400 35.44 35.44 35.00 0 0 0
18/07/2022
35.44
 8,052 34.95 35.44 34.89 0 0 0
15/07/2022
34.95
 19,101 34.78 34.95 34.67 0 0 0
14/07/2022
34.78
 11,600 34.89 35.00 34.78 0 0 0
13/07/2022
34.89
 11,100 34.51 35.05 34.67 0 0 0
12/07/2022
34.51
 19,448 34.62 35.44 34.45 0 0 0
11/07/2022
34.62
 21,300 34.35 34.84 34.40 0 0 0
08/07/2022
34.35
 5,800 33.86 34.45 33.91 0 0 0
07/07/2022
33.86
 18,900 33.69 34.13 33.69 0 0 0
06/07/2022
33.69
 40,700 34.35 35.27 33.64 0 0 0
05/07/2022
34.35
 20,909 36.69 36.69 34.35 0 0 0
04/07/2022
36.69
 3,400 36.53 36.85 36.64 0 0 0
01/07/2022
36.53
 10,600 36.53 36.85 36.53 0 0 0
30/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/06/2022
36.53
 17,040 35.53 37.62 35.87 0 0 0
29/06/2022
35.54
 39,113 36.18 36.43 35.54 0 0 0
28/06/2022
36.18
 51,535 35.68 36.43 35.68 0 0 0
27/06/2022
35.68
 112,051 34.44 35.68 34.20 0 0 0
24/06/2022
34.44
 67,598 33.70 34.89 33.60 0 0 0
23/06/2022
33.70
 27,300 33.21 33.70 32.71 0 0 0
22/06/2022
33.21
 31,800 33.60 33.65 33.21 0 0 0
21/06/2022
33.60
 73,370 33.55 33.70 33.45 0 0 0
20/06/2022
33.55
 45,211 33.70 33.95 33.55 0 0 0
17/06/2022
33.70
 50,882 33.60 33.90 33.45 0 0 0
16/06/2022
33.60
 22,400 33.65 33.65 33.45 0 0 0
15/06/2022
33.65
 36,610 33.50 33.65 33.31 0 0 0
14/06/2022
33.50
 10,905 33.60 33.85 33.31 0 0 0
13/06/2022
33.60
 60,120 33.06 33.70 32.81 0 0 0
10/06/2022
33.06
 36,590 33.45 33.45 33.06 0 0 0
09/06/2022
33.45
 15,200 33.26 33.60 33.21 0 0 0
08/06/2022
33.26
 35,414 32.71 33.45 32.91 0 0 0
07/06/2022
32.71
 11,800 32.71 32.71 32.36 0 0 0
06/06/2022
32.71
 20,900 32.31 33.21 32.46 0 0 0
03/06/2022
32.31
 7,600 32.41 32.41 32.21 0 0 0
02/06/2022
32.41
 26,500 31.97 32.46 32.07 0 0 0
01/06/2022
31.97
 9,934 31.77 31.97 31.72 0 0 0
31/05/2022
31.77
 22,500 32.21 32.21 31.62 0 0 0
30/05/2022
32.21
 6,100 32.21 32.71 31.97 0 0 0
27/05/2022
32.21
 13,963 31.72 34.64 31.87 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/05/2022
31.72
 7,282 31.77 32.21 31.67 0 0 0
25/05/2022
31.77
 25,740 31.77 31.91 31.48 0 0 0
24/05/2022
31.77
 27,204 31.24 32.39 31.48 0 0 0
23/05/2022
31.24
 20,000 30.53 31.86 31.24 0 0 0
20/05/2022
30.53
 21,600 31.34 31.67 30.53 0 0 0
19/05/2022
31.34
 58,774 30.77 31.96 29.86 0 0 0
18/05/2022
30.77
 7,500 30.05 30.77 29.96 0 0 0
17/05/2022
30.05
 34,400 29.38 31.01 28.86 0 0 0
16/05/2022
29.38
 28,539 30.43 31.48 29.34 0 0 0
13/05/2022
30.43
 35,300 30.77 31.01 30.05 0 0 0
12/05/2022
30.77
 21,110 31.67 31.67 30.67 0 0 0
11/05/2022
31.67
 20,019 30.91 31.82 31.01 0 0 0
10/05/2022
30.91
 10,519 30.77 31.01 30.05 0 0 0
09/05/2022
30.77
 38,137 31.48 31.91 30.53 0 0 0
06/05/2022
31.48
 9,800 32.20 32.63 31.24 0 0 0
05/05/2022
32.20
 63,550 31.48 33.39 31.48 0 0 0
04/05/2022
31.48
 162,100 29.10 31.77 30.05 0 0 0
29/04/2022
29.10
 19,600 28.19 29.24 28.19 0 0 0
28/04/2022
28.19
 1,600 28.10 28.19 28.10 0 0 0
27/04/2022
28.10
 8,700 28.14 28.14 28.10 0 0 0
26/04/2022
28.14
 10,000 27.67 28.14 28.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |