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)
06/06/2022
28.13
 20,900 27.92 28.56 27.92 0 0 0
03/06/2022
27.79
 7,600 27.75 27.83 27.70 0 0 0
02/06/2022
27.87
 26,500 27.70 27.92 27.58 0 0 0
01/06/2022
27.49
 9,934 27.28 27.49 27.28 0 0 0
31/05/2022
27.32
 22,500 27.28 27.32 27.19 0 0 0
30/05/2022
27.70
 6,100 28.13 28.13 27.49 0 0 0
27/05/2022
27.70
 13,963 28.98 29.79 27.41 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/05/2022
27.28
 7,282 27.70 27.70 27.24 0 0 0
25/05/2022
27.32
 25,740 27.36 27.44 27.07 0 0 0
24/05/2022
27.32
 27,204 27.07 27.85 27.07 0 0 0
23/05/2022
26.87
 20,000 27.07 27.40 26.87 0 0 0
20/05/2022
26.25
 21,600 27.16 27.24 26.25 0 0 0
19/05/2022
26.95
 58,774 25.68 27.48 25.68 0 0 0
18/05/2022
26.46
 7,500 25.76 26.46 25.76 0 0 0
17/05/2022
25.84
 34,400 25.23 26.66 24.82 0 0 0
16/05/2022
25.27
 28,539 26.46 27.07 25.23 0 0 0
13/05/2022
26.17
 35,300 26.50 26.66 25.84 0 0 0
12/05/2022
26.46
 21,110 26.58 26.66 26.38 0 0 0
11/05/2022
27.24
 20,019 26.66 27.36 26.66 0 0 0
10/05/2022
26.58
 10,519 25.84 26.66 25.84 0 0 0
09/05/2022
26.46
 38,137 26.87 27.44 26.25 0 0 0
06/05/2022
27.07
 9,800 26.87 28.06 26.87 0 0 0
05/05/2022
27.69
 63,550 27.07 28.72 27.07 0 0 0
04/05/2022
27.07
 162,100 25.84 27.32 25.84 0 0 0
29/04/2022
25.02
 19,600 24.41 25.15 24.24 0 0 0
28/04/2022
24.24
 1,600 24.16 24.24 24.16 0 0 0
27/04/2022
24.16
 8,700 24.16 24.16 24.16 0 0 0
26/04/2022
24.20
 10,000 24.12 24.20 24.12 0 0 0
25/04/2022
23.79
 18,900 24.61 24.61 23.79 0 0 0
22/04/2022
24.49
 10,800 24.49 24.49 24.20 0 0 0
21/04/2022
24.41
 20,500 24.70 24.70 24.41 0 0 0
20/04/2022
24.70
 4,334 24.82 24.82 24.61 0 0 0
19/04/2022
24.82
 8,600 24.61 25.23 24.82 0 0 0
18/04/2022
24.61
 4,500 25.39 25.39 24.61 0 0 0
14/04/2022
24.74
 13,120 24.61 25.84 24.57 0 0 0
13/04/2022
24.61
 13,100 24.61 25.43 24.37 0 0 0
12/04/2022
24.61
 13,800 24.41 24.78 24.33 0 0 0
08/04/2022
24.37
 7,003 24.41 24.41 24.33 0 0 0
07/04/2022
24.61
 12,500 24.28 24.61 24.24 0 0 0
06/04/2022
24.61
 3,500 24.61 24.70 24.20 0 0 0
05/04/2022
24.61
 4,200 24.61 24.61 24.57 0 0 0
04/04/2022
24.65
 9,000 24.65 24.65 24.61 0 0 0
01/04/2022
24.82
 9,800 24.82 24.82 24.49 0 0 0
31/03/2022
24.53
 9,200 24.61 24.61 24.28 0 0 0
30/03/2022
24.74
 11,820 24.78 24.78 24.65 0 0 0
29/03/2022
24.82
 5,400 24.74 24.90 24.65 0 0 0
28/03/2022
24.65
 900 25.23 25.23 24.65 0 0 0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
25/03/2022
24.94
 11,500 24.98 25.84 24.94 0 0 0
24/03/2022
24.61
 18,220 24.21 24.61 24.21 0 0 0
23/03/2022
24.13
 2,922 24.21 24.21 24.13 0 0 0
22/03/2022
24.21
 13,200 24.37 24.37 24.17 0 0 0
21/03/2022
24.01
 10,223 24.57 24.57 24.01 0 0 0
18/03/2022
24.41
 5,030 24.65 24.65 24.33 0 0 0
17/03/2022
24.61
 2,738 24.77 24.77 24.61 0 0 0
16/03/2022
24.57
 2,730 24.09 24.57 24.29 0 0 0
15/03/2022
24.09
 13,700 24.25 24.41 24.09 0 0 0
14/03/2022
24.21
 7,618 24.33 24.81 24.21 0 0 0
11/03/2022
24.25
 11,500 24.97 24.97 24.01 0 0 0
10/03/2022
25.17
 20,540 24.37 25.21 24.37 0 0 0
09/03/2022
24.33
 5,200 24.41 24.41 24.01 0 0 0
08/03/2022
24.25
 33,800 24.01 24.81 24.01 0 0 0
07/03/2022
24.17
 12,168 24.01 24.33 24.01 0 0 0
04/03/2022
24.21
 12,810 24.41 24.41 23.73 0 0 0
03/03/2022
23.97
 12,627 23.57 24.01 23.37 0 0 0
02/03/2022
23.29
 10,100 23.41 23.41 23.21 0 0 0
01/03/2022
23.13
 11,500 23.41 23.41 22.69 0 0 0
28/02/2022
23.41
 20,880 23.45 23.45 23.37 0 0 0
25/02/2022
23.29
 3,700 23.97 24.17 23.29 0 0 0
24/02/2022
22.73
 6,800 23.61 24.01 22.73 0 0 0
23/02/2022
23.81
 3,800 23.81 23.81 23.77 0 0 0
22/02/2022
23.81
 8,000 24.21 24.21 23.81 0 0 0
21/02/2022
24.13
 8,000 24.09 24.21 23.89 0 0 0
18/02/2022
24.21
 4,600 24.05 24.25 23.85 0 0 0
17/02/2022
24.21
 6,621 23.65 24.21 23.61 0 0 0
16/02/2022
24.13
 7,400 25.17 25.17 24.01 0 0 0
15/02/2022
23.81
 5,400 24.17 24.17 23.81 0 0 0
14/02/2022
24.17
 14,330 24.01 24.21 23.97 0 0 0
11/02/2022
24.01
 10,800 23.61 24.09 23.61 0 0 0
10/02/2022
23.61
 10,900 23.61 27.01 23.61 0 0 0
09/02/2022
23.61
 12,851 23.13 23.69 23.13 0 0 0
08/02/2022
23.09
 2,330 23.37 23.41 23.01 0 0 0
07/02/2022
23.21
 3,700 23.41 23.41 23.21 0 0 0
28/01/2022
22.61
 12,010 22.25 22.61 22.21 0 0 0
27/01/2022
22.13
 9,200 22.29 22.41 22.09 0 0 0
26/01/2022
22.29
 2,620 22.21 22.29 21.93 0 0 0
25/01/2022
22.05
 6,400 22.13 22.13 21.61 0 0 0
24/01/2022
22.37
 14,640 22.01 22.41 21.65 0 0 0
21/01/2022
22.09
 5,800 21.93 22.77 21.85 0 0 0
20/01/2022
21.93
 11,600 22.05 22.05 21.85 0 0 0
19/01/2022
22.01
 29,200 22.21 22.41 21.81 0 0 0
18/01/2022
22.21
 14,200 23.37 23.41 22.01 0 0 0
14/01/2022
23.41
 10,403 22.25 23.41 22.25 0 0 0
13/01/2022
22.21
 15,329 22.17 22.33 22.17 0 0 0
12/01/2022
22.21
 28,200 22.61 22.61 21.65 0 0 0
11/01/2022
22.53
 27,060 22.49 22.69 22.49 0 0 0
10/01/2022
22.65
 35,728 22.65 22.77 22.61 0 0 0
07/01/2022
22.81
 38,900 22.81 22.81 22.61 0 0 0
06/01/2022
22.97
 35,051 23.21 23.29 22.77 0 0 0
05/01/2022
23.21
 38,462 23.61 23.61 23.21 0 0 0
04/01/2022
23.65
 18,907 23.61 23.65 23.61 0 0 0

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