CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

53
0.60
(1.15%)
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
(2024-10-23) 		-4 -7.02% 324,921 0 0
51.90
57
53
2 tháng
(2024-09-23) 		-6 -10.17% 567,044 0 0
51.90
59.50
53
3 tháng
(2024-08-26) 		-5.80 -9.86% 723,668 0 0
51.90
59.50
53
6 tháng
(2024-05-27) 		0.19 0.36% 1,656,613 0 0
51.90
62.70
53
12 tháng
(2023-11-28) 		9.71 22.43% 3,543,087 0 0
42.37
62.70
53
24 tháng
(2022-12-05) 		12.10 29.60% 6,314,626 0 0
38.51
62.70
53
36 tháng
(2021-12-08) 		18.09 51.82% 11,133,449 0 0
29.43
62.70
53
60 tháng
(2019-12-19) 		45.33 590.93% 22,058,942 0 0
7.48
62.70
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
29.36
 42,100 29.46 29.46 29.36 0 0 0
12/04/2021
29.46
 28,192 29.73 29.73 29.36 0 0 0
09/04/2021
29.73
 35,800 29.87 29.87 29.23 0 0 0
08/04/2021
29.87
 59,400 30.38 30.38 29.46 0 0 0
07/04/2021
30.38
 13,200 30.42 30.42 30.15 0 0 0
06/04/2021
30.42
 44,128 30.33 30.61 30.28 0 0 0
05/04/2021
30.33
 114,051 29.69 31.07 29.64 0 0 0
02/04/2021
29.69
 60,430 29.69 29.87 29.41 0 0 0
01/04/2021
29.69
 35,726 29.55 29.69 29.23 0 0 0
31/03/2021
29.55
 41,900 29.23 29.92 29.00 0 0 0
30/03/2021
29.23
 21,233 29.46 29.46 29.23 0 0 0
29/03/2021
29.46
 78,677 29.13 29.78 29.00 0 0 0
26/03/2021
29.13
 68,120 29.36 29.41 28.21 0 0 0
25/03/2021
29.36
 83,771 30.05 30.15 29.00 0 0 0
24/03/2021
30.05
 89,100 29.92 30.33 29.46 0 0 0
23/03/2021
29.92
 159,195 29.55 30.61 29.55 0 0 0
22/03/2021
29.55
 55,321 29.59 29.69 29.41 0 0 0
19/03/2021
29.59
 51,333 29.46 29.69 29.46 0 0 0
18/03/2021
29.46
 98,760 29.82 30.15 29.00 0 0 0
17/03/2021
29.82
 83,443 29.27 29.92 29.23 0 0 0
16/03/2021
29.27
 53,800 29.64 29.64 29.00 0 0 0
15/03/2021
29.64
 58,932 29.69 29.82 29.50 0 0 0
12/03/2021
29.69
 166,200 29.55 30.38 29.46 0 0 0
11/03/2021
29.55
 82,320 28.90 30.38 29.23 0 0 0
10/03/2021
28.90
 82,710 27.66 29.23 27.52 0 0 0
09/03/2021
27.66
 242,600 26.92 27.94 26.23 0 0 0
08/03/2021
26.92
 25,900 26.83 27.15 26.23 0 0 0
05/03/2021
26.83
 66,977 27.15 27.15 25.77 0 0 0
04/03/2021
27.15
 44,400 27.48 27.61 26.60 0 0 0
03/03/2021
27.48
 91,635 27.43 27.61 27.15 0 0 0
02/03/2021
27.43
 32,040 27.52 28.03 27.38 0 0 0
01/03/2021
27.52
 200,660 26.56 27.89 26.23 0 0 0
26/02/2021
26.56
 271,598 24.76 27.15 21.17 0 0 0
25/02/2021
24.76
 13,906 24.95 24.95 24.62 0 0 0
24/02/2021
24.95
 56,645 24.85 25.31 24.90 0 0 0
23/02/2021
24.85
 45,866 24.30 25.68 24.30 0 0 0
22/02/2021
24.30
 33,356 24.76 24.76 22.32 0 0 0
19/02/2021
24.76
 27,200 25.31 25.31 24.39 0 0 0
18/02/2021
25.31
 47,200 24.39 25.31 24.85 0 0 0
17/02/2021
24.39
 44,005 22.78 24.85 22.55 0 0 0
09/02/2021
22.78
 8,546 22.55 23.15 22.78 0 0 0
08/02/2021
22.55
 49,800 20.71 23.38 21.63 0 0 0
05/02/2021
20.71
 4,500 20.71 20.80 20.34 0 0 0
04/02/2021
20.71
 13,859 20.94 20.94 20.25 0 0 0
03/02/2021
20.94
 9,112 20.25 20.94 20.25 0 0 0
02/02/2021
20.25
 3,148 20.02 20.25 20.25 0 0 0
01/02/2021
20.02
 18,400 21.36 21.36 19.84 0 0 0
29/01/2021
21.36
 19,781 20.25 21.45 17.77 0 0 0
28/01/2021
20.25
 53,007 21.86 21.86 19.38 0 0 0
27/01/2021
21.86
 86,108 20.71 22.09 17.90 0 0 0
26/01/2021
20.71
 10,702 20.48 21.63 20.25 0 0 0
25/01/2021
20.48
 185,783 17.72 20.48 17.49 0 0 0
22/01/2021
17.72
 72,600 17.49 19.33 17.49 0 0 0
21/01/2021
17.49
 22,533 17.26 17.58 16.11 0 0 0
20/01/2021
17.26
 843 17.26 17.26 16.29 0 0 0
19/01/2021
17.26
 7,545 17.44 17.49 17.12 0 0 0
18/01/2021
17.44
 16,229 17.49 17.49 17.40 0 0 0
15/01/2021
17.49
 29,800 17.49 17.72 17.49 0 0 0
14/01/2021
17.49
 0 17.49 17.49 17.49 0 0 0
13/01/2021
17.49
 7,000 17.58 17.58 17.49 0 0 0
12/01/2021
17.58
 1,900 17.40 17.58 17.26 0 0 0
11/01/2021
17.40
 18,000 16.80 17.72 17.03 0 0 0
08/01/2021
16.80
 2,500 16.80 16.84 16.80 0 0 0
07/01/2021
16.80
 4,500 16.57 16.80 16.57 0 0 0
06/01/2021
16.57
 4,700 16.80 16.80 16.57 0 0 0
05/01/2021
16.80
 75,150 16.61 17.03 16.66 0 0 0
04/01/2021
16.61
 0 16.38 16.61 16.38 0 0 0
31/12/2020
16.38
 5,200 16.48 16.80 16.38 0 0 0
30/12/2020
16.48
 7,993 16.80 16.80 16.48 0 0 0
29/12/2020
16.80
 3,678 17.03 17.03 16.57 0 0 0
28/12/2020
17.03
 0 17.03 17.03 17.03 0 0 0
25/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
25/12/2020
17.03
 13,000 16.80 17.49 17.03 0 0 0
24/12/2020
16.80
 3,500 17.24 17.24 16.80 0 0 0
23/12/2020
17.24
 700 16.27 17.24 17.24 0 0 0
22/12/2020
16.27
 4,105 16.45 16.45 16.27 0 0 0
21/12/2020
16.45
 2,178 16.36 17.64 16.45 0 0 0
18/12/2020
16.36
 14,500 16.09 16.36 16.36 0 0 0
17/12/2020
16.09
 13,200 15.91 16.14 15.96 0 0 0
16/12/2020
15.91
 7,000 16.45 16.45 15.91 0 0 0
15/12/2020
16.45
 9,100 16.36 16.45 16.22 0 0 0
14/12/2020
16.36
 1,425 16.89 16.89 14.37 0 0 0
11/12/2020
16.89
 2,110 16.89 16.89 16.53 0 0 0
10/12/2020
16.89
 2,800 16.36 16.89 16.80 0 0 0
09/12/2020
16.36
 5,000 16.80 16.80 16.36 0 0 0
08/12/2020
16.80
 700 16.40 16.80 16.45 0 0 0
07/12/2020
16.40
 100 16.05 16.40 16.40 0 0 0
04/12/2020
16.05
 400 16.36 16.36 16.05 0 0 0
03/12/2020
16.36
 3,200 16.36 16.58 15.96 0 0 0
02/12/2020
16.36
 10,700 15.91 16.36 16.05 0 0 0
01/12/2020
15.91
 1,000 15.52 15.91 15.91 0 0 0
30/11/2020
15.52
 0 15.52 15.52 15.52 0 0 0
27/11/2020
15.52
 0 15.52 15.52 15.52 0 0 0
26/11/2020
15.52
 900 15.47 15.52 15.47 0 0 0
25/11/2020
15.47
 1,100 15.52 15.52 15.47 0 0 0
24/11/2020
15.52
 2,500 15.34 15.52 15.52 0 0 0
23/11/2020
15.34
 2,106 15.87 15.87 15.34 0 0 0
20/11/2020
15.87
 0 15.47 15.87 15.87 0 0 0
19/11/2020
15.47
 1,262 15.47 17.77 15.47 0 0 0
18/11/2020
15.47
 900 15.69 15.69 15.47 0 0 0
17/11/2020
15.69
 457 15.61 15.69 15.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |