CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

44
-0.10
(-0.23%)
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
(2026-08-19) 		-1.30 -2.86% 358,100 0 0
40.80
45.50
44
2 tháng
(2026-07-20) 		-3.30 -6.96% 891,000 0 0
40.80
47.40
44
3 tháng
(2026-06-22) 		-1.60 -3.50% 1,859,500 0 0
40.80
48.50
44
6 tháng
(2026-03-23) 		-0.49 -1.10% 3,273,700 0 0
35.43
48.50
44
12 tháng
(2025-09-23) 		9.01 25.69% 5,004,700 0 0
33.20
48.50
44
24 tháng
(2024-09-30) 		0.14 0.31% 7,134,250 0 0
32.94
51.34
44
36 tháng
(2023-10-04) 		10.23 30.22% 10,624,952 0 0
25.37
51.34
44
60 tháng
(2021-10-14) 		22.49 104.06% 21,588,134 0 0
20.72
51.34
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
28.60
 2,022 28.13 29.54 28.13 0 0 0
16/11/2022
28.13
 8,860 27.66 29.54 26.72 0 0 0
15/11/2022
27.66
 12,175 29.91 29.91 25.60 0 0 0
14/11/2022
29.91
 28,800 30.43 30.52 29.54 0 0 0
11/11/2022
30.43
 34,770 30.47 31.37 30.43 0 0 0
10/11/2022
30.47
 18,330 30.76 32.26 30.47 0 0 0
09/11/2022
30.76
 3,240 30.29 30.76 30.24 0 0 0
08/11/2022
30.29
 3,510 30.47 30.47 30.05 0 0 0
07/11/2022
30.47
 35,370 31.41 31.41 30.47 0 0 0
04/11/2022
31.41
 5,900 31.69 31.69 31.41 0 0 0
03/11/2022
31.69
 4,100 31.88 31.88 31.65 0 0 0
02/11/2022
31.88
 3,200 31.88 32.02 31.88 0 0 0
01/11/2022
31.88
 1,200 31.93 31.93 31.88 0 0 0
31/10/2022
31.93
 3,265 31.88 31.97 31.65 0 0 0
28/10/2022
31.88
 6,300 31.88 32.12 31.88 0 0 0
27/10/2022
31.88
 47,800 31.83 32.35 29.54 0 0 0
26/10/2022
31.83
 7,700 31.41 32.12 31.51 0 0 0
25/10/2022
31.41
 4,110 31.37 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 31.46 31.46 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 30.62 30.94 30.66 0 0 0
17/10/2022
30.62
 2,046 30.71 30.71 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 30.43 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 30.71 31.65 31.18 0 0 0
04/10/2022
30.71
 16,300 30.85 31.27 30.71 0 0 0
03/10/2022
30.85
 33,715 31.88 31.88 30.85 0 0 0
30/09/2022
31.88
 18,900 32.35 32.35 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 32.44 32.63 32.35 0 0 0
27/09/2022
32.44
 12,860 32.49 32.82 32.35 0 0 0
26/09/2022
32.49
 28,800 32.96 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 32.91 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 33.99 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 33.29 33.99 33.15 0 0 0
13/09/2022
33.29
 17,711 33.05 33.76 33.05 0 0 0
12/09/2022
33.05
 47,976 32.26 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 31.69 31.88 31.83 0 0 0
07/09/2022
31.69
 7,410 31.55 32.02 31.69 0 0 0
06/09/2022
31.55
 14,731 31.65 31.88 31.41 0 0 0
05/09/2022
31.65
 48,160 31.55 31.69 31.04 0 0 0
31/08/2022
31.55
 3,410 31.41 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 31.41 31.41 31.22 0 0 0
25/08/2022
31.41
 34,500 31.18 31.41 30.94 0 0 0
24/08/2022
31.18
 800 31.41 31.41 30.99 0 0 0
23/08/2022
31.41
 2,800 31.37 31.41 31.18 0 0 0
22/08/2022
31.37
 6,900 31.08 31.51 31.37 0 0 0
19/08/2022
31.08
 200 31.04 31.08 30.99 0 0 0
18/08/2022
31.04
 1,600 31.22 31.22 30.94 0 0 0
17/08/2022
31.22
 33,700 31.04 31.22 30.71 0 0 0
16/08/2022
31.04
 3,100 30.94 31.04 30.85 0 0 0
15/08/2022
30.94
 2,000 31.04 31.04 30.94 0 0 0
12/08/2022
31.04
 1,800 31.08 31.18 31.04 0 0 0
11/08/2022
31.08
 19,900 30.94 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 30.85 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 30.99 30.99 30.94 0 0 0
03/08/2022
30.99
 12,300 30.94 31.13 30.94 0 0 0
02/08/2022
30.94
 22,655 31.22 31.22 30.85 0 0 0
01/08/2022
31.22
 4,906 30.94 31.22 30.71 0 0 0
29/07/2022
30.94
 77,156 30.47 32.35 30.94 0 0 0
28/07/2022
30.47
 37,300 30.47 30.71 30.01 0 0 0
27/07/2022
30.47
 34,500 31.18 31.18 30.47 0 0 0
26/07/2022
31.18
 9,800 30.94 31.37 31.13 0 0 0
25/07/2022
30.94
 14,800 31.41 31.41 30.38 0 0 0
22/07/2022
31.41
 3,010 31.27 31.41 30.94 0 0 0
21/07/2022
31.27
 25,712 31.08 31.88 30.99 0 0 0
20/07/2022
31.08
 25,990 30.29 31.18 30.19 0 0 0
19/07/2022
30.29
 6,400 30.47 30.47 30.10 0 0 0
18/07/2022
30.47
 8,052 30.05 30.47 30.01 0 0 0
15/07/2022
30.05
 19,101 29.91 30.05 29.82 0 0 0
14/07/2022
29.91
 11,600 30.01 30.10 29.91 0 0 0
13/07/2022
30.01
 11,100 29.68 30.15 29.82 0 0 0
12/07/2022
29.68
 19,448 29.77 30.47 29.63 0 0 0
11/07/2022
29.77
 21,300 29.54 29.96 29.58 0 0 0
08/07/2022
29.54
 5,800 29.11 29.63 29.16 0 0 0
07/07/2022
29.11
 18,900 28.97 29.35 28.97 0 0 0
06/07/2022
28.97
 40,700 29.54 30.33 28.93 0 0 0
05/07/2022
29.54
 20,909 31.55 31.55 29.54 0 0 0
04/07/2022
31.55
 3,400 31.41 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 30.56 32.35 30.85 0 0 0
29/06/2022
30.56
 39,113 31.11 31.33 30.56 0 0 0

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