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)
11/05/2023
35.67
 2,300 35.81 35.86 35.57 0 0 0
10/05/2023
35.81
 9,904 34.99 35.81 35.09 0 0 0
09/05/2023
34.99
 14,201 35.38 35.38 34.90 0 0 0
08/05/2023
35.38
 2,902 34.71 35.38 34.95 0 0 0
05/05/2023
34.71
 2,487 34.47 34.95 34.52 0 0 0
04/05/2023
34.47
 37,701 35.38 35.38 34.42 0 0 0
28/04/2023
35.38
 109,451 37.72 37.72 34.71 0 0 0
27/04/2023
37.72
 33,700 37.44 37.72 36.86 0 0 0
26/04/2023
37.44
 19,351 37.01 37.48 36.67 0 0 0
25/04/2023
37.01
 4,501 37.39 37.39 37.01 0 0 0
24/04/2023
37.39
 11,368 37.39 37.44 36.91 0 0 0
21/04/2023
37.39
 9,637 37.44 37.58 37.39 0 0 0
20/04/2023
37.44
 29,706 36.48 37.82 36.86 0 0 0
19/04/2023
36.48
 32,500 36.29 36.72 35.90 0 0 0
18/04/2023
36.29
 5,383 35.90 36.34 35.90 0 0 0
17/04/2023
35.90
 8,154 35.43 36.38 35.19 0 0 0
14/04/2023
35.43
 3,000 35.19 35.43 35.33 0 0 0
13/04/2023
35.19
 12,503 35.52 35.52 35.19 0 0 0
12/04/2023
35.52
 710 35.43 35.52 35.52 0 0 0
11/04/2023
35.43
 5,740 35.43 36.14 35.19 0 0 0
10/04/2023
35.43
 2,900 35.67 35.67 35.33 0 0 0
07/04/2023
35.67
 5,600 35.71 35.71 34.95 0 0 0
06/04/2023
35.71
 4,100 35.67 35.90 35.71 0 0 0
05/04/2023
35.67
 17,700 35.90 36.38 35.67 0 0 0
04/04/2023
35.90
 7,000 35.52 35.90 35.43 0 0 0
03/04/2023
35.52
 12,700 35.19 35.52 35.14 0 0 0
31/03/2023
35.19
 2,000 35.62 36.91 35.14 0 0 0
30/03/2023
35.62
 2,433 35.67 35.67 35.43 0 0 0
29/03/2023
35.67
 4,030 35.38 35.67 35.43 0 0 0
28/03/2023
35.38
 4,303 35.09 35.52 35.09 0 0 0
27/03/2023
35.09
 9,501 35.33 35.33 34.95 0 0 0
24/03/2023
35.33
 11,415 35.62 35.62 34.76 0 0 0
23/03/2023
35.62
 0 35.62 35.62 35.62 0 0 0
22/03/2023
35.62
 9,372 36.19 36.19 35.62 0 0 0
21/03/2023
36.19
 11,711 36.00 36.34 35.90 0 0 0
20/03/2023
36.00
 7,800 36.14 36.57 36.00 0 0 0
17/03/2023
36.14
 9,701 35.90 36.38 35.95 0 0 0
16/03/2023
35.90
 4,076 36.62 36.62 35.67 0 0 0
15/03/2023
36.62
 15,380 36.62 36.86 36.14 0 0 0
14/03/2023
36.62
 46,616 35.86 36.86 35.90 0 0 0
13/03/2023
35.86
 84,998 34.18 36.14 34.61 0 0 0
10/03/2023
34.18
 11,412 34.42 34.66 33.99 0 0 0
09/03/2023
34.42
 12,710 33.56 34.42 33.75 0 0 0
08/03/2023
33.56
 8,120 33.65 33.89 33.56 0 0 0
07/03/2023
33.65
 10,400 33.99 33.99 33.27 0 0 0
06/03/2023
33.99
 14,620 33.75 33.99 33.03 0 0 0
03/03/2023
33.75
 1,500 33.75 33.80 33.75 0 0 0
02/03/2023
33.75
 1,400 33.75 33.94 33.75 0 0 0
01/03/2023
33.75
 0 33.70 33.75 33.75 0 0 0
28/02/2023
33.70
 1,300 33.75 33.85 33.70 0 0 0
27/02/2023
33.75
 4,400 34.13 34.37 33.75 0 0 0
24/02/2023
34.13
 3,700 34.04 34.18 34.13 0 0 0
23/02/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/02/2023
34.04
 600 34.04 34.37 34.04 0 0 0
22/02/2023
34.04
 10,336 34.46 34.46 33.76 0 0 0
21/02/2023
34.46
 12,800 34.23 34.46 33.99 0 0 0
20/02/2023
34.23
 4,110 34.23 34.23 33.99 0 0 0
16/02/2023
34.23
 5,724 34.23 34.27 33.10 0 0 0
15/02/2023
34.23
 18,009 33.29 34.23 33.71 0 0 0
14/02/2023
33.29
 100 33.29 33.29 33.29 0 0 0
13/02/2023
33.29
 8,200 33.05 33.38 32.82 0 0 0
10/02/2023
33.05
 3,701 33.52 33.57 33.05 0 0 0
09/02/2023
33.52
 13,201 33.85 33.85 33.52 0 0 0
08/02/2023
33.85
 16,303 33.29 33.85 33.33 0 0 0
07/02/2023
33.29
 18,200 33.99 33.99 32.82 0 0 0
06/02/2023
33.99
 851 33.33 33.99 33.52 0 0 0
03/02/2023
33.33
 7,118 33.29 33.76 33.29 0 0 0
02/02/2023
33.29
 2,949 34.23 34.23 32.87 0 0 0
01/02/2023
34.23
 39,800 34.46 34.69 34.23 0 0 0
31/01/2023
34.46
 35,582 33.52 34.69 33.76 0 0 0
30/01/2023
33.52
 56,222 31.65 33.76 31.41 0 0 0
27/01/2023
31.65
 12,400 30.01 31.65 30.24 0 0 0
19/01/2023
30.01
 12,100 30.01 30.47 30.01 0 0 0
18/01/2023
30.01
 15,505 29.26 30.01 29.30 0 0 0
17/01/2023
29.26
 5,100 29.30 29.54 29.21 0 0 0
16/01/2023
29.30
 10,400 29.40 29.54 29.07 0 0 0
13/01/2023
29.40
 8,800 29.30 29.44 29.16 0 0 0
12/01/2023
29.30
 5,700 29.30 29.30 29.30 0 0 0
11/01/2023
29.30
 2,700 29.07 29.54 29.26 0 0 0
10/01/2023
29.07
 5,900 29.07 29.77 29.07 0 0 0
09/01/2023
29.07
 7,440 29.44 29.54 29.07 0 0 0
06/01/2023
29.44
 1,400 29.54 29.54 29.30 0 0 0
05/01/2023
29.54
 7,800 29.11 29.54 29.26 0 0 0
04/01/2023
29.11
 3,100 29.30 29.49 29.11 0 0 0
03/01/2023
29.30
 1,400 29.07 29.30 29.30 0 0 0
30/12/2022
29.07
 3,510 29.07 29.07 29.07 0 0 0
29/12/2022
29.07
 11,200 29.07 29.49 29.07 0 0 0
28/12/2022
29.07
 100 29.11 29.11 29.07 0 0 0
27/12/2022
29.11
 301 29.30 29.30 29.07 0 0 0
26/12/2022
29.30
 21,337 29.77 29.77 29.30 0 0 0
23/12/2022
29.77
 5,900 29.54 29.77 29.54 0 0 0
22/12/2022
29.54
 13,400 29.21 29.54 29.30 0 0 0
21/12/2022
29.21
 28,590 29.35 29.44 29.11 0 0 0
20/12/2022
29.35
 1,200 29.91 29.91 29.35 0 0 0
19/12/2022
29.91
 2,810 29.30 29.91 29.40 0 0 0
16/12/2022
29.30
 210 29.30 29.30 29.30 0 0 0
15/12/2022
29.30
 5,400 29.07 29.49 29.07 0 0 0
14/12/2022
29.07
 300 29.07 29.07 29.07 0 0 0
13/12/2022
29.07
 23,430 29.30 29.30 29.07 0 0 0
12/12/2022
29.30
 2,010 29.77 29.77 29.07 0 0 0
09/12/2022
29.77
 10 29.77 29.77 29.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |