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)
16/11/2020
15.61
 42 15.69 15.69 15.61 0 0 0
13/11/2020
15.69
 1,038 15.43 15.69 15.52 0 0 0
12/11/2020
15.43
 500 15.43 15.43 15.43 0 0 0
11/11/2020
15.43
 0 15.47 15.43 15.43 0 0 0
10/11/2020
15.47
 3,800 15.30 15.47 15.34 0 0 0
09/11/2020
15.30
 200 15.91 15.91 15.30 0 0 0
06/11/2020
15.91
 600 14.59 15.91 15.47 0 0 0
05/11/2020
14.59
 400 15.47 15.47 13.93 0 0 0
04/11/2020
15.47
 132 15.47 15.47 15.47 0 0 0
03/11/2020
15.47
 458 15.47 15.47 15.47 0 0 0
02/11/2020
15.47
 3,800 15.91 15.91 15.03 0 0 0
30/10/2020
15.91
 300 15.91 15.91 15.07 0 0 0
29/10/2020
15.91
 728 15.03 15.91 14.50 0 0 0
28/10/2020
15.03
 7,300 15.91 15.91 15.03 0 0 0
27/10/2020
15.91
 13,500 15.07 15.91 14.37 0 0 0
26/10/2020
15.07
 1,000 15.03 15.25 14.59 0 0 0
23/10/2020
15.03
 1,701 15.47 15.47 15.03 0 0 0
22/10/2020
15.47
 1,100 15.25 15.47 14.68 0 0 0
21/10/2020
15.25
 2,300 15.07 15.91 15.25 0 0 0
20/10/2020
15.07
 2,100 15.25 15.47 15.07 0 0 0
19/10/2020
15.25
 3,800 14.01 15.43 15.25 0 0 0
16/10/2020
14.01
 10,700 15.91 15.91 14.01 0 0 0
15/10/2020
15.91
 4,116 15.30 15.91 15.47 0 0 0
14/10/2020
15.30
 1,500 15.47 15.47 15.30 0 0 0
13/10/2020
15.47
 5,500 15.03 15.47 15.47 0 0 0
12/10/2020
15.03
 201 15.47 15.47 15.03 0 0 0
09/10/2020
15.47
 5,976 14.37 15.47 14.59 0 0 0
08/10/2020
14.37
 1,000 14.15 14.37 14.15 0 0 0
07/10/2020
14.15
 1,000 14.59 14.59 14.15 0 0 0
06/10/2020
14.59
 4,880 13.88 14.59 13.88 0 0 0
05/10/2020
13.88
 11,125 13.70 13.88 13.48 0 0 0
02/10/2020
13.70
 0 13.70 13.70 13.70 0 0 0
01/10/2020
13.70
 1,000 13.84 13.84 13.70 0 0 0
30/09/2020
13.84
 1,730 13.70 13.84 13.09 0 0 0
29/09/2020
13.70
 1,146 13.70 13.70 13.70 0 0 0
28/09/2020
13.70
 600 13.75 13.75 13.70 0 0 0
25/09/2020
13.75
 14,539 13.48 13.75 13.57 0 0 0
24/09/2020
13.48
 3,729 13.26 13.48 13.26 0 0 0
23/09/2020
13.26
 11,001 13.13 13.26 11.27 0 0 0
22/09/2020
13.13
 1,006 13.26 13.26 13.13 0 0 0
21/09/2020
13.26
 200 13.09 13.26 13.26 0 0 0
18/09/2020
13.09
 1,000 13.04 13.09 13.09 0 0 0
17/09/2020
13.04
 6,600 12.95 13.26 13.04 0 0 0
16/09/2020
12.95
 1,939 12.95 12.95 12.95 0 0 0
15/09/2020
12.95
 700 13.09 13.09 12.95 0 0 0
14/09/2020
13.09
 0 13.09 13.09 13.09 0 0 0
11/09/2020
13.09
 0 13.13 13.09 13.09 0 0 0
10/09/2020
13.13
 2,220 13.00 13.13 12.95 0 0 0
09/09/2020
13.00
 0 13.00 13.00 13.00 0 0 0
08/09/2020
13.00
 900 13.09 13.09 13.00 0 0 0
07/09/2020
13.09
 164 13.04 13.09 13.09 0 0 0
04/09/2020
13.04
 0 13.04 13.04 13.04 0 0 0
03/09/2020
13.04
 1,800 13.04 13.04 13.04 0 0 0
01/09/2020
13.04
 2 13.04 13.04 13.04 0 0 0
31/08/2020
13.04
 2,000 13.04 13.04 13.04 0 0 0
28/08/2020
13.04
 100 13.04 13.04 13.04 0 0 0
27/08/2020
13.04
 300 12.95 13.04 13.04 0 0 0
26/08/2020
12.95
 1,308 13.00 13.04 12.95 0 0 0
25/08/2020
13.00
 901 13.26 13.26 13.00 0 0 0
24/08/2020
13.26
 6,002 13.09 13.26 13.04 0 0 0
21/08/2020
13.09
 110 12.86 13.09 13.09 0 0 0
20/08/2020
12.86
 700 13.04 13.04 12.86 0 0 0
19/08/2020
13.04
 100 13.04 13.04 13.04 0 0 0
18/08/2020
13.04
 6,600 12.82 13.04 12.86 0 0 0
17/08/2020
12.82
 6,000 12.95 12.95 12.82 0 0 0
14/08/2020
12.95
 0 12.91 12.95 12.95 0 0 0
13/08/2020
12.91
 14,800 12.91 13.04 12.86 0 0 0
12/08/2020
12.91
 13,200 12.86 13.00 12.91 0 0 0
11/08/2020
12.86
 4,400 13.04 13.04 12.86 0 0 0
10/08/2020
13.04
 500 13.04 13.04 13.04 0 0 0
07/08/2020
13.04
 0 13.00 13.04 13.04 0 0 0
06/08/2020
13.00
 1,600 13.04 13.04 13.00 0 0 0
05/08/2020
13.04
 5,900 12.86 13.09 12.82 0 0 0
04/08/2020
12.86
 1,000 13.04 13.04 12.86 0 0 0
03/08/2020
13.04
 6,100 12.95 13.04 13.04 0 0 0
31/07/2020
12.95
 13,920 13.04 13.04 12.86 0 0 0
30/07/2020
13.04
 19,200 12.82 13.04 12.82 0 0 0
29/07/2020
12.82
 11,450 12.38 12.82 12.47 0 0 0
28/07/2020
12.38
 1,800 12.82 12.82 12.38 0 0 0
27/07/2020
12.82
 1,000 12.82 12.82 12.82 0 0 0
24/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
24/07/2020
12.82
 9,100 12.86 12.86 12.82 0 0 0
23/07/2020
12.86
 3,800 11.65 12.86 11.65 0 0 0
22/07/2020
11.65
 500 11.98 11.98 11.65 0 0 0
21/07/2020
11.98
 0 12.02 11.98 11.98 0 0 0
20/07/2020
12.02
 14 11.98 12.02 11.98 0 0 0
17/07/2020
11.98
 0 11.98 11.98 11.98 0 0 0
16/07/2020
11.98
 0 12.02 11.98 11.98 0 0 0
15/07/2020
12.02
 300 11.86 12.02 11.86 0 0 0
14/07/2020
11.86
 1,200 11.86 11.86 11.33 0 0 0
13/07/2020
11.86
 0 11.86 11.86 11.86 0 0 0
10/07/2020
11.86
 0 11.86 11.86 11.86 0 0 0
09/07/2020
11.86
 200 11.25 11.86 11.86 0 0 0
08/07/2020
11.25
 0 11.29 11.25 11.25 0 0 0
07/07/2020
11.29
 1,100 11.78 11.78 11.25 0 0 0
06/07/2020
11.78
 0 11.78 11.78 11.78 0 0 0
03/07/2020
11.78
 0 11.78 11.78 11.78 0 0 0
02/07/2020
11.78
 700 11.86 11.90 11.78 0 0 0
01/07/2020
11.86
 1,500 11.74 11.86 11.86 0 0 0
30/06/2020
11.74
 0 11.74 11.74 11.74 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
11.74
 0 12.06 11.74 11.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |