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)
26/06/2020
12.06
 10,100 11.28 12.06 11.67 0 0 0
25/06/2020
11.28
 0 11.28 11.28 11.28 0 0 0
24/06/2020
11.28
 100 11.36 11.36 11.28 0 0 0
23/06/2020
11.36
 0 11.47 11.36 11.36 0 0 0
22/06/2020
11.47
 5,700 11.28 11.67 11.28 0 0 0
19/06/2020
11.28
 7,800 11.28 11.28 11.28 0 0 0
18/06/2020
11.28
 4,500 11.28 11.36 11.28 0 0 0
17/06/2020
11.28
 4,100 11.28 11.28 11.28 0 0 0
16/06/2020
11.28
 2,000 11.28 11.28 11.28 0 0 0
15/06/2020
11.28
 0 11.28 11.28 11.28 0 0 0
12/06/2020
11.28
 6,000 11.24 11.47 11.20 0 0 0
11/06/2020
11.24
 10,432 11.28 11.28 10.73 0 0 0
10/06/2020
11.28
 2,800 10.89 11.28 11.28 0 0 0
09/06/2020
10.89
 6,410 11.12 11.67 10.81 0 0 0
08/06/2020
11.12
 4,000 12.80 12.80 11.12 0 0 0
05/06/2020
12.80
 900 11.28 12.83 11.28 0 0 0
04/06/2020
11.28
 0 11.28 11.28 11.28 0 0 0
03/06/2020
11.28
 2,000 11.01 11.28 11.20 0 0 0
02/06/2020
11.01
 1,100 11.67 11.67 10.89 0 0 0
01/06/2020
11.67
 300 12.06 12.06 11.67 0 0 0
29/05/2020
12.06
 900 11.94 12.06 11.71 0 0 0
28/05/2020
11.94
 1,800 12.80 12.80 11.94 0 0 0
27/05/2020
12.80
 100 12.76 12.80 12.80 0 0 0
26/05/2020
12.76
 3,100 13.18 13.18 12.72 0 0 0
25/05/2020
13.18
 17,000 11.78 13.22 11.90 0 0 0
22/05/2020
11.78
 7,800 11.08 11.86 11.08 0 0 0
21/05/2020
11.08
 41,700 10.81 11.08 9.33 0 0 0
20/05/2020
10.81
 17,400 10.31 10.81 10.50 0 0 0
19/05/2020
10.31
 2,100 10.31 10.35 10.31 0 0 0
18/05/2020
10.31
 4,200 10.50 10.50 10.31 0 0 0
15/05/2020
10.50
 9,700 10.58 10.58 10.50 0 0 0
14/05/2020
10.58
 9,600 10.50 10.73 10.58 0 0 0
13/05/2020
10.50
 17,820 10.42 10.50 10.07 0 0 0
12/05/2020
10.42
 11,520 10.03 10.42 9.92 0 0 0
11/05/2020
10.03
 0 10.07 10.03 10.03 0 0 0
08/05/2020
10.07
 710 9.72 10.11 9.88 0 0 0
07/05/2020
9.72
 1,100 9.72 9.72 8.95 0 0 0
06/05/2020
9.72
 1,006 9.53 9.72 9.72 0 0 0
05/05/2020
9.53
 4,000 9.53 9.72 9.53 0 0 0
04/05/2020
9.53
 2,000 9.72 9.72 9.53 0 0 0
29/04/2020
9.72
 3,000 9.37 9.72 9.53 0 0 0
28/04/2020
9.37
 2,400 10.11 10.11 9.33 0 0 0
27/04/2020
10.11
 4,000 9.88 10.11 9.53 0 0 0
24/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2020
9.88
 10,110 9.88 9.88 8.56 0 0 0
23/04/2020
9.88
 3,000 9.73 9.92 8.61 0 0 0
22/04/2020
9.73
 2,700 10.10 10.10 9.73 0 0 0
21/04/2020
10.10
 6,210 10.10 10.10 10.10 0 0 0
20/04/2020
10.10
 4,110 10.33 10.33 10.10 0 0 0
17/04/2020
10.33
 45,126 9.06 10.37 9.17 0 0 0
16/04/2020
9.06
 9,300 8.98 9.06 8.98 0 0 0
15/04/2020
8.98
 7,800 8.61 8.98 8.98 0 0 0
14/04/2020
8.61
 3,000 8.98 8.98 8.61 0 0 0
13/04/2020
8.98
 2,000 8.98 8.98 8.98 0 0 0
10/04/2020
8.98
 4,000 8.98 8.98 8.98 0 0 0
09/04/2020
8.98
 3,000 8.98 8.98 8.98 0 0 0
08/04/2020
8.98
 4,300 8.79 8.98 8.98 0 0 0
07/04/2020
8.79
 9,900 8.98 8.98 8.79 0 0 0
06/04/2020
8.98
 2,600 8.72 8.98 8.98 0 0 0
03/04/2020
8.72
 1,600 8.64 8.79 8.64 0 0 0
01/04/2020
8.64
 7,000 8.27 8.64 8.64 0 0 0
31/03/2020
8.27
 0 8.23 8.27 8.27 0 0 0
30/03/2020
8.23
 3,000 9.54 9.54 8.23 0 0 0
27/03/2020
9.54
 300 8.91 9.54 8.61 0 0 0
26/03/2020
8.91
 0 8.91 8.91 8.91 0 0 0
25/03/2020
8.91
 0 8.91 8.91 8.91 0 0 0
24/03/2020
8.91
 100 10.48 10.48 8.91 0 0 0
23/03/2020
10.48
 100 9.17 10.48 10.48 0 0 0
20/03/2020
9.17
 0 9.17 9.17 9.17 0 0 0
19/03/2020
9.17
 0 9.17 9.17 9.17 0 0 0
18/03/2020
9.17
 125 8.23 9.17 9.17 0 0 0
17/03/2020
8.23
 4,300 8.23 8.23 8.23 0 0 0
16/03/2020
8.23
 0 8.23 8.23 8.23 0 0 0
13/03/2020
8.23
 1,701 8.23 8.23 8.23 0 0 0
12/03/2020
8.23
 28 8.23 8.23 8.23 0 0 0
11/03/2020
8.23
 600 8.31 8.31 8.23 0 0 0
10/03/2020
8.31
 0 8.31 8.31 8.31 0 0 0
09/03/2020
8.31
 0 8.42 8.31 8.31 0 0 0
06/03/2020
8.42
 300 8.23 8.42 8.23 0 0 0
05/03/2020
8.23
 0 8.23 8.23 8.23 0 0 0
04/03/2020
8.23
 100 7.78 8.23 8.23 0 0 0
03/03/2020
7.78
 0 7.78 7.78 7.78 0 0 0
02/03/2020
7.78
 0 7.78 7.78 7.78 0 0 0
28/02/2020
7.78
 200 8.79 8.79 7.78 0 0 0
27/02/2020
8.79
 10,900 8.42 8.79 8.23 0 0 0
26/02/2020
8.42
 8,400 8.57 8.57 7.71 0 0 0
25/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
24/02/2020
8.57
 0 8.23 8.57 8.57 0 0 0
21/02/2020
8.23
 13,100 8.23 8.79 8.23 0 0 0
20/02/2020
8.23
 14,000 8.27 8.27 8.23 0 0 0
19/02/2020
8.27
 0 8.79 8.27 8.27 0 0 0
18/02/2020
8.79
 500 7.67 8.79 7.48 0 0 0
17/02/2020
7.67
 10,000 7.67 7.67 7.67 0 0 0
14/02/2020
7.67
 20,000 8.01 8.01 7.48 0 0 0
13/02/2020
8.01
 0 7.86 8.01 8.01 0 0 0
12/02/2020
7.86
 550 8.23 8.23 7.86 0 0 0
11/02/2020
8.23
 0 8.23 8.23 8.23 0 0 0
10/02/2020
8.23
 0 8.23 8.23 8.23 0 0 0
07/02/2020
8.23
 0 8.23 8.23 8.23 0 0 0
06/02/2020
8.23
 0 8.23 8.23 8.23 0 0 0
05/02/2020
8.23
 0 8.23 8.23 8.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |