Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	45.40	13,600	45.60	45.90	45	0	0	0
17/06/2026	45.50	149,800	45.20	46	45.10	0	0	0
16/06/2026	45.40	15,600	44.90	45.60	44.50	0	0	0
15/06/2026	45	13,600	45.80	45.80	45	0	0	0
12/06/2026	45.90	19,700	45.90	46	45.70	0	0	0
11/06/2026	45.90	63,700	44.80	45.90	44.10	0	0	0
10/06/2026	44.80	10,000	44	44.80	43.80	0	0	0
09/06/2026	44	2,000	44	44	44	0	0	0
08/06/2026	44.60	34,400	43.50	46.90	43	0	0	0
05/06/2026	43.40	13,400	44	44	43	0	0	0
04/06/2026	44.20	6,500	44.60	44.60	44	0	0	0
03/06/2026	44.20	6,400	45	45	44.10	0	0	0
02/06/2026	44.50	24,600	45.50	45.50	44	0	0	0
01/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
01/06/2026	45.60	31,500	46	46.90	45	0	0	0
29/05/2026	45.45	21,200	46.27	47.09	45.18	0	0	0
28/05/2026	46.27	34,300	45.45	47.18	45.45	0	0	0
27/05/2026	45.64	44,100	44.55	45.82	44.55	0	0	0
26/05/2026	44.55	25,400	45.27	45.36	43.91	0	0	0
25/05/2026	45.18	20,900	45.45	45.45	44.18	0	0	0
22/05/2026	44.55	18,600	45.36	45.45	44.18	0	0	0
21/05/2026	45.36	23,900	45.55	47.27	45.36	0	0	0
20/05/2026	45.36	60,600	43.45	47.27	43.45	0	0	0
19/05/2026: Cổ tức tiền mặt tỉ lệ: 15%
19/05/2026	42.82	12,000	43.91	43.91	42.82	0	0	0
18/05/2026	43.18	58,300	44.06	44.33	42.30	0	0	0
15/05/2026	43.62	17,200	44.33	44.50	43.45	0	0	0
14/05/2026	44.24	42,000	42.74	44.24	42.74	0	0	0
13/05/2026	42.74	14,300	42.74	43.18	42.30	0	0	0
12/05/2026	42.39	6,200	42.30	42.48	42.30	0	0	0
11/05/2026	42.30	4,000	42.30	42.30	42.30	0	0	0
08/05/2026	42.30	7,600	42.39	42.39	42.30	0	0	0
07/05/2026	42.39	4,600	42.39	42.74	42.39	0	0	0
06/05/2026	43.18	47,100	42.30	43.18	41.86	0	0	0
05/05/2026	42.30	8,200	42.39	42.39	42.21	0	0	0
04/05/2026	42.39	10,800	42.48	42.48	42.39	0	0	0
29/04/2026	42.48	2,700	42.48	42.48	42.30	0	0	0
28/04/2026	43.27	6,400	42.30	43.27	42.30	0	0	0
24/04/2026	43.18	4,500	42.30	43.18	39.66	0	0	0
23/04/2026	43.27	10,100	43.53	43.53	42.30	0	0	0
22/04/2026	43.27	0	43.27	43.27	43.27	0	0	0
21/04/2026	43.18	13,300	43.97	44.06	43.01	0	0	0
20/04/2026	43.18	4,300	43.62	43.97	43.01	0	0	0
17/04/2026	43.18	4,500	43.27	43.36	43.18	0	0	0
16/04/2026	43.18	11,600	43.45	43.45	43.01	0	0	0
15/04/2026	43.18	16,800	43.71	43.71	43.18	0	0	0
14/04/2026	43.45	7,400	43.89	43.89	43.45	0	0	0
13/04/2026	43.36	14,700	43.36	43.71	43.18	0	0	0
10/04/2026	43.36	15,100	43.36	43.71	43.27	0	0	0
09/04/2026	43.27	9,400	43.97	43.97	43.27	0	0	0
08/04/2026	43.89	19,900	44.33	44.33	43.89	0	0	0
07/04/2026	44.33	21,200	44.06	44.68	43.18	0	0	0
06/04/2026	44.68	21,700	45.38	45.38	44.68	0	0	0
03/04/2026	45.38	27,600	45.12	45.74	44.94	0	0	0
02/04/2026	45.21	25,300	45.65	46.00	45.21	0	0	0
01/04/2026	45.65	22,900	45.38	46.27	45.38	0	0	0
31/03/2026	45.03	22,000	45.38	45.38	44.94	0	0	0
30/03/2026	45.74	45,600	44.94	45.83	44.68	0	0	0
27/03/2026	45.83	9,400	46.71	46.71	45.83	0	0	0
26/03/2026	46.18	46,600	46.71	47.15	45.12	0	0	0
25/03/2026	45.38	31,400	45.47	45.47	45.03	0	0	0
24/03/2026	45.38	17,100	45.12	45.74	44.77	0	0	0
23/03/2026	44.59	58,200	45.47	45.83	44.59	0	0	0
20/03/2026	45.83	6,400	46.27	46.27	45.03	0	0	0
19/03/2026	46.18	52,800	44.06	46.18	44.06	0	0	0
18/03/2026	44.50	21,400	44.06	44.68	43.97	0	0	0
17/03/2026	44.86	20,000	45.83	46.27	44.06	0	0	0
16/03/2026	46.88	70,600	42.48	47.59	42.39	0	0	0
13/03/2026	43.18	75,900	41.86	43.62	41.60	0	0	0
12/03/2026	41.42	37,500	40.54	41.42	40.27	0	0	0
11/03/2026	41.42	2,900	39.83	41.42	39.83	0	0	0
10/03/2026	41.42	76,300	39.30	41.60	39.30	0	0	0
09/03/2026	38.86	25,900	40.10	40.36	38.33	0	0	0
06/03/2026	40.98	28,200	40.27	41.42	40.27	0	0	0
05/03/2026	40.19	3,500	39.83	40.54	39.74	0	0	0
04/03/2026	40.54	11,800	40.54	40.98	39.30	0	0	0
03/03/2026	40.71	8,500	41.51	41.51	40.63	0	0	0
02/03/2026	41.51	18,000	39.66	41.77	38.95	0	0	0
27/02/2026	41.86	36,800	41.95	42.04	41.86	0	0	0
26/02/2026	41.60	20,200	41.42	41.86	40.98	0	0	0
25/02/2026	41.42	55,800	38.95	41.77	38.95	0	0	0
24/02/2026	39.22	11,100	38.33	39.30	38.33	0	0	0
23/02/2026	38.33	4,500	38.33	38.33	37.89	0	0	0
13/02/2026	38.25	5,900	38.78	38.78	37.89	0	0	0
12/02/2026	37.89	16,900	37.28	37.89	37.19	0	0	0
11/02/2026	37.54	3,200	37.19	37.89	37.19	0	0	0
10/02/2026	37.19	18,300	37.89	37.89	37.10	0	0	0
09/02/2026	37.19	8,500	37.28	37.28	37.19	0	0	0
06/02/2026	37.28	4,800	37.45	37.45	37.19	0	0	0
05/02/2026	37.01	9,200	37.01	37.19	36.92	0	0	0
04/02/2026	37.01	9,400	37.01	37.45	36.92	0	0	0
03/02/2026	36.75	27,100	36.66	37.19	36.57	0	0	0
02/02/2026	37.01	87,200	36.40	37.19	36.40	0	0	0
30/01/2026	36.57	26,900	35.96	36.84	35.96	0	0	0
29/01/2026	35.96	8,100	35.69	36.13	35.69	0	0	0
28/01/2026	36.57	6,800	35.51	36.57	35.51	0	0	0
27/01/2026	36.13	18,100	35.25	36.48	35.25	0	0	0
26/01/2026	34.90	7,000	35.25	35.25	34.81	0	0	0
23/01/2026	35.34	14,800	35.43	35.51	34.81	0	0	0
22/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2026	35.43	1,700	36.13	36.57	35.34	0	0	0
21/01/2026	35.60	6,000	35.52	35.60	35.17	0	0	0
20/01/2026	35.52	3,600	35.69	35.69	35.35	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	2.68	6.26%	652,200	0	0	42.82 46.27 45.40
2 tháng (2026-04-20)	2.32	5.37%	913,800	0	0	42.30 46.27 45.40
3 tháng (2026-03-20)	-0.33	-0.71%	1,368,600	0	0	42.30 46.27 45.40
6 tháng (2025-12-22)	10.58	30.32%	2,397,300	0	0	34.57 46.88 45.40
12 tháng (2025-06-23)	5.64	14.15%	3,635,000	0	0	33.20 46.88 45.40
24 tháng (2024-06-28)	1.10	2.49%	5,902,044	0	0	33.20 46.88 45.40
36 tháng (2023-07-04)	9.80	27.44%	9,373,851	0	0	31.46 46.88 45.40
60 tháng (2021-07-14)	25.69	129.68%	20,465,418	0	0	18.65 46.88 45.40

CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

THỐNG KÊ GIAO DỊCH