Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	48.20	2,700	48.20	48.20	48	0	0	0
28/04/2026	49.10	6,400	48	49.10	48	0	0	0
27/04/2026	49	4,500	48	49	45	0	0	0
24/04/2026	49	4,500	48	49	45	0	0	0
23/04/2026	49.10	10,100	49.40	49.40	48	0	0	0
22/04/2026	49.10	0	49.10	49.10	49.10	0	0	0
21/04/2026	49	13,300	49.90	50	48.80	0	0	0
20/04/2026	49	4,300	49.50	49.90	48.80	0	0	0
17/04/2026	49	4,500	49.10	49.20	49	0	0	0
16/04/2026	49	11,600	49.30	49.30	48.80	0	0	0
15/04/2026	49	16,800	49.60	49.60	49	0	0	0
14/04/2026	49.30	7,400	49.80	49.80	49.30	0	0	0
13/04/2026	49.20	14,700	49.20	49.60	49	0	0	0
10/04/2026	49.20	15,100	49.20	49.60	49.10	0	0	0
09/04/2026	49.10	9,400	49.90	49.90	49.10	0	0	0
08/04/2026	49.80	19,900	50.30	50.30	49.80	0	0	0
07/04/2026	50.30	21,200	50	50.70	49	0	0	0
06/04/2026	50.70	21,700	51.50	51.50	50.70	0	0	0
03/04/2026	51.50	27,600	51.20	51.90	51	0	0	0
02/04/2026	51.30	25,300	51.80	52.20	51.30	0	0	0
01/04/2026	51.80	22,900	51.50	52.50	51.50	0	0	0
31/03/2026	51.10	22,000	51.50	51.50	51	0	0	0
30/03/2026	51.90	45,600	51	52	50.70	0	0	0
27/03/2026	52	9,400	53	53	52	0	0	0
26/03/2026	52.40	46,600	53	53.50	51.20	0	0	0
25/03/2026	51.50	31,400	51.60	51.60	51.10	0	0	0
24/03/2026	51.50	17,100	51.20	51.90	50.80	0	0	0
23/03/2026	50.60	58,200	51.60	52	50.60	0	0	0
20/03/2026	52	6,400	52.50	52.50	51.10	0	0	0
19/03/2026	52.40	52,800	50	52.40	50	0	0	0
18/03/2026	50.50	21,400	50	50.70	49.90	0	0	0
17/03/2026	50.90	20,000	52	52.50	50	0	0	0
16/03/2026	53.20	70,600	48.20	54	48.10	0	0	0
13/03/2026	49	75,900	47.50	49.50	47.20	0	0	0
12/03/2026	47	37,500	46	47	45.70	0	0	0
11/03/2026	47	2,900	45.20	47	45.20	0	0	0
10/03/2026	47	76,300	44.60	47.20	44.60	0	0	0
09/03/2026	44.10	25,900	45.50	45.80	43.50	0	0	0
06/03/2026	46.50	28,200	45.70	47	45.70	0	0	0
05/03/2026	45.60	3,500	45.20	46	45.10	0	0	0
04/03/2026	46	11,800	46	46.50	44.60	0	0	0
03/03/2026	46.20	8,500	47.10	47.10	46.10	0	0	0
02/03/2026	47.10	18,000	45	47.40	44.20	0	0	0
27/02/2026	47.50	36,800	47.60	47.70	47.50	0	0	0
26/02/2026	47.20	20,200	47	47.50	46.50	0	0	0
25/02/2026	47	55,800	44.20	47.40	44.20	0	0	0
24/02/2026	44.50	11,100	43.50	44.60	43.50	0	0	0
23/02/2026	43.50	4,500	43.50	43.50	43	0	0	0
13/02/2026	43.40	5,900	44	44	43	0	0	0
12/02/2026	43	16,900	42.30	43	42.20	0	0	0
11/02/2026	42.60	3,200	42.20	43	42.20	0	0	0
10/02/2026	42.20	18,300	43	43	42.10	0	0	0
09/02/2026	42.20	8,500	42.30	42.30	42.20	0	0	0
06/02/2026	42.30	4,800	42.50	42.50	42.20	0	0	0
05/02/2026	42	9,200	42	42.20	41.90	0	0	0
04/02/2026	42	9,400	42	42.50	41.90	0	0	0
03/02/2026	41.70	27,100	41.60	42.20	41.50	0	0	0
02/02/2026	42	87,200	41.30	42.20	41.30	0	0	0
30/01/2026	41.50	26,900	40.80	41.80	40.80	0	0	0
29/01/2026	40.80	8,100	40.50	41	40.50	0	0	0
28/01/2026	41.50	6,800	40.30	41.50	40.30	0	0	0
27/01/2026	41	18,100	40	41.40	40	0	0	0
26/01/2026	39.60	7,000	40	40	39.50	0	0	0
23/01/2026	40.10	14,800	40.20	40.30	39.50	0	0	0
22/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2026	40.20	1,700	41	41.50	40.10	0	0	0
21/01/2026	40.40	6,000	40.30	40.40	39.91	0	0	0
20/01/2026	40.30	3,600	40.50	40.50	40.11	0	0	0
19/01/2026	40.01	20,000	40.50	40.50	39.91	0	0	0
16/01/2026	39.91	4,800	40.01	40.01	39.72	0	0	0
15/01/2026	39.81	3,800	40.01	40.01	39.81	0	0	0
14/01/2026	39.91	10,200	40.11	40.50	39.62	0	0	0
13/01/2026	39.62	31,700	39.72	39.81	39.52	0	0	0
12/01/2026	39.72	20,700	40.01	40.01	39.52	0	0	0
09/01/2026	39.81	5,600	40.01	40.01	39.81	0	0	0
08/01/2026	39.81	4,800	39.91	39.91	39.52	0	0	0
07/01/2026	40.01	4,000	39.91	40.01	39.91	0	0	0
06/01/2026	39.33	4,100	39.42	39.91	39.33	0	0	0
05/01/2026	39.23	5,000	39.52	39.52	39.13	0	0	0
31/12/2025	39.33	4,700	39.03	39.72	39.03	0	0	0
30/12/2025	39.62	3,500	39.52	39.91	39.03	0	0	0
29/12/2025	39.52	2,200	39.23	39.62	39.23	0	0	0
26/12/2025	39.33	2,900	39.23	39.33	39.13	0	0	0
25/12/2025	39.52	300	39.23	39.52	39.23	0	0	0
24/12/2025	39.52	26,200	39.23	39.52	39.23	0	0	0
23/12/2025	39.42	1,500	39.23	39.42	39.23	0	0	0
22/12/2025	39.62	7,500	39.33	39.62	39.33	0	0	0
19/12/2025	39.42	16,400	39.33	39.52	38.84	0	0	0
18/12/2025	39.03	4,900	39.13	39.13	39.03	0	0	0
17/12/2025	39.03	3,300	39.52	39.52	39.03	0	0	0
16/12/2025	39.42	4,900	39.03	39.42	39.03	0	0	0
15/12/2025	39.42	3,300	39.03	39.42	39.03	0	0	0
12/12/2025	39.03	9,400	39.13	39.13	39.03	0	0	0
11/12/2025	39.52	6,000	40.11	40.11	39.52	0	0	0
10/12/2025	39.42	8,100	39.81	40.01	39.33	0	0	0
09/12/2025	39.23	10,600	40.11	40.11	39.03	0	0	0
08/12/2025	39.03	14,000	39.91	40.40	39.03	0	0	0
05/12/2025	40.30	11,900	40.11	40.30	39.03	0	0	0
04/12/2025	40.01	2,300	40.20	40.69	40.01	0	0	0
03/12/2025	39.23	1,300	40.01	40.01	39.23	0	0	0
02/12/2025	40.01	2,100	40.01	40.01	38.74	0	0	0
01/12/2025	39.03	14,700	39.72	40.30	39.03	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 (2026-03-30)	-2.80	-5.39%	328,800	0	0	48.20 51.90 48.20
2 tháng (2026-03-02)	2	4.25%	951,200	0	0	44.10 53.20 48.20
3 tháng (2026-01-29)	8.30	20.34%	1,305,100	0	0	40.80 53.20 48.20
6 tháng (2025-10-31)	10.55	27.38%	1,761,400	0	0	38.16 53.20 48.20
12 tháng (2025-05-05)	6.45	15.13%	2,895,900	0	0	37.67 53.20 48.20
24 tháng (2024-05-09)	2.02	4.30%	5,646,238	0	0	37.67 53.20 48.20
36 tháng (2023-05-15)	8.90	22.14%	8,816,729	0	0	35.69 53.20 48.20
60 tháng (2021-05-25)	25.05	104.16%	20,241,971	0	0	21.16 53.20 48.20

CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

THỐNG KÊ GIAO DỊCH