CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

41.50
0.10
(0.24%)
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
(2026-09-08) 		-1.10 -2.46% 202,900 0 0
41.60
44.70
41.60
2 tháng
(2026-08-10) 		-1.50 -3.33% 483,200 0 0
41.60
45.50
41.60
3 tháng
(2026-07-10) 		-4.20 -8.79% 1,099,500 0 0
41.60
47.80
41.60
6 tháng
(2026-04-13) 		0.24 0.56% 2,930,500 0 0
41.60
48.50
41.60
12 tháng
(2025-10-13) 		9.20 26.75% 4,752,600 0 0
33.20
48.50
41.60
24 tháng
(2024-10-18) 		0.60 1.41% 6,910,651 0 0
32.94
51.34
41.60
36 tháng
(2023-10-24) 		10.88 33.26% 10,298,663 0 0
25.37
51.34
41.60
60 tháng
(2021-11-03) 		21.59 98.08% 20,547,747 0 0
21.93
51.34
41.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
31.83
 7,902 31.51 32.12 31.51 0 0 0
25/10/2022
31.41
 4,110 31.32 31.41 31.32 0 0 0
24/10/2022
31.37
 7,030 31.32 31.41 30.94 0 0 0
21/10/2022
31.32
 4,748 31.22 31.32 31.18 0 0 0
20/10/2022
31.46
 4,342 30.80 31.55 30.47 0 0 0
19/10/2022
30.80
 3,531 30.76 30.80 30.80 0 0 0
18/10/2022
30.76
 2,004 30.66 30.94 30.66 0 0 0
17/10/2022
30.62
 2,046 30.57 30.62 30.52 0 0 0
14/10/2022
30.71
 1,130 30.47 30.71 30.47 0 0 0
13/10/2022
30.47
 2,454 30.47 30.47 30.47 0 0 0
12/10/2022
30.43
 6,548 30.47 30.47 30.29 0 0 0
11/10/2022
30.47
 16,300 30.76 30.76 30.01 0 0 0
10/10/2022
30.76
 15,350 30.71 30.80 30.47 0 0 0
07/10/2022
30.71
 18,035 30.94 30.94 30.47 0 0 0
06/10/2022
30.94
 5,550 31.41 31.41 30.94 0 0 0
05/10/2022
31.41
 7,610 31.18 31.65 31.18 0 0 0
04/10/2022
30.71
 16,300 31.27 31.27 30.71 0 0 0
03/10/2022
30.85
 33,715 31.41 31.41 30.85 0 0 0
30/09/2022
31.88
 18,900 32.30 32.30 31.69 0 0 0
29/09/2022
32.35
 12,616 32.35 32.35 32.35 0 0 0
28/09/2022
32.35
 20,525 32.58 32.63 32.35 0 0 0
27/09/2022
32.44
 12,860 32.82 32.82 32.35 0 0 0
26/09/2022
32.49
 28,886 32.35 33.05 32.35 0 0 0
23/09/2022
32.96
 1,902 32.96 33.29 32.91 0 0 0
22/09/2022
32.96
 16,100 32.96 33.19 32.82 0 0 0
21/09/2022
32.96
 2,460 32.82 33.01 32.82 0 0 0
20/09/2022
32.82
 9,161 33.05 33.10 32.82 0 0 0
19/09/2022
32.91
 46,900 33.99 34.37 32.91 0 0 0
16/09/2022
33.99
 8,741 34.13 34.37 33.99 0 0 0
15/09/2022
33.99
 4,940 33.76 34.32 33.76 0 0 0
14/09/2022
33.76
 33,327 33.19 33.99 33.15 0 0 0
13/09/2022
33.29
 17,711 33.76 33.76 33.05 0 0 0
12/09/2022
33.05
 47,976 32.21 33.29 32.21 0 0 0
09/09/2022
32.26
 25,000 31.88 32.26 31.88 0 0 0
08/09/2022
31.88
 8,100 31.88 31.88 31.83 0 0 0
07/09/2022
31.69
 7,410 31.74 32.02 31.69 0 0 0
06/09/2022
31.55
 14,731 31.41 31.88 31.41 0 0 0
05/09/2022
31.65
 48,160 31.18 31.69 31.04 0 0 0
31/08/2022
31.55
 3,410 31.55 31.83 31.55 0 0 0
30/08/2022
31.41
 8,400 31.22 31.65 31.22 0 0 0
29/08/2022
31.22
 6,500 31.22 31.22 31.18 0 0 0
26/08/2022
31.22
 4,000 31.22 31.22 31.22 0 0 0
25/08/2022
31.41
 34,500 31.08 31.41 30.94 0 0 0
24/08/2022
31.18
 800 31.08 31.18 30.99 0 0 0
23/08/2022
31.41
 2,800 31.18 31.41 31.18 0 0 0
22/08/2022
31.37
 6,900 31.41 31.51 31.37 0 0 0
19/08/2022
31.08
 200 30.99 31.08 30.99 0 0 0
18/08/2022
31.04
 1,600 30.94 31.04 30.94 0 0 0
17/08/2022
31.22
 33,700 30.94 31.22 30.71 0 0 0
16/08/2022
31.04
 3,100 30.85 31.04 30.85 0 0 0
15/08/2022
30.94
 2,000 30.94 30.94 30.94 0 0 0
12/08/2022
31.04
 1,800 31.18 31.18 31.04 0 0 0
11/08/2022
31.08
 19,900 31.18 31.18 31.08 0 0 0
10/08/2022
30.94
 17,002 30.94 30.99 30.94 0 0 0
09/08/2022
30.94
 9,520 30.94 31.13 30.94 0 0 0
08/08/2022
30.94
 29,100 30.94 30.99 30.94 0 0 0
05/08/2022
30.85
 6,406 30.94 31.18 30.85 0 0 0
04/08/2022
30.94
 28,200 30.94 30.99 30.94 0 0 0
03/08/2022
30.99
 12,300 31.13 31.13 30.94 0 0 0
02/08/2022
30.94
 22,655 30.94 31.18 30.85 0 0 0
01/08/2022
31.22
 4,906 30.99 31.22 30.71 0 0 0
29/07/2022
30.94
 77,156 31.18 32.35 30.94 0 0 0
28/07/2022
30.47
 37,300 30.57 30.71 30.01 0 0 0
27/07/2022
30.47
 34,500 31.13 31.13 30.47 0 0 0
26/07/2022
31.18
 9,800 31.37 31.37 31.13 0 0 0
25/07/2022
30.94
 14,800 30.38 31.37 30.38 0 0 0
22/07/2022
31.41
 3,010 31.41 31.41 30.94 0 0 0
21/07/2022
31.27
 25,712 31.60 31.88 30.99 0 0 0
20/07/2022
31.08
 25,990 30.19 31.18 30.19 0 0 0
19/07/2022
30.29
 6,400 30.24 30.29 30.10 0 0 0
18/07/2022
30.47
 8,052 30.01 30.47 30.01 0 0 0
15/07/2022
30.05
 19,101 30.01 30.05 29.82 0 0 0
14/07/2022
29.91
 11,600 29.96 30.10 29.91 0 0 0
13/07/2022
30.01
 11,100 29.91 30.15 29.82 0 0 0
12/07/2022
29.68
 19,448 30.01 30.47 29.63 0 0 0
11/07/2022
29.77
 21,300 29.58 29.96 29.58 0 0 0
08/07/2022
29.54
 5,800 29.16 29.63 29.16 0 0 0
07/07/2022
29.11
 18,900 29.30 29.35 28.97 0 0 0
06/07/2022
28.97
 40,700 30.19 30.33 28.93 0 0 0
05/07/2022
29.54
 20,909 30.47 30.94 29.54 0 0 0
04/07/2022
31.55
 3,400 31.65 31.69 31.51 0 0 0
01/07/2022
31.41
 10,600 31.41 31.69 31.41 0 0 0
30/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/06/2022
31.41
 17,040 32.35 32.35 30.85 0 0 0
29/06/2022
30.56
 39,113 31.24 31.33 30.56 0 0 0
28/06/2022
31.11
 51,535 30.90 31.33 30.69 0 0 0
27/06/2022
30.69
 112,051 29.41 30.69 29.41 0 0 0
24/06/2022
29.62
 67,598 28.90 30.01 28.90 0 0 0
23/06/2022
28.98
 27,300 28.13 28.98 28.13 0 0 0
22/06/2022
28.56
 31,800 28.94 28.94 28.56 0 0 0
21/06/2022
28.90
 73,370 28.90 28.98 28.77 0 0 0
20/06/2022
28.85
 45,211 29.20 29.20 28.85 0 0 0
17/06/2022
28.98
 50,882 28.81 29.15 28.77 0 0 0
16/06/2022
28.90
 22,400 28.77 28.94 28.77 0 0 0
15/06/2022
28.94
 36,610 28.64 28.94 28.64 0 0 0
14/06/2022
28.81
 10,905 28.68 29.11 28.64 0 0 0
13/06/2022
28.90
 60,120 28.56 28.98 28.22 0 0 0
10/06/2022
28.43
 36,590 28.56 28.77 28.43 0 0 0
09/06/2022
28.77
 15,200 28.90 28.90 28.56 0 0 0
08/06/2022
28.60
 35,414 28.34 28.77 28.30 0 0 0
07/06/2022
28.13
 11,800 28.13 28.13 27.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc