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)
08/09/2021
20.81
 1,400 20.73 20.97 20.81 0 0 0
07/09/2021
20.73
 6,312 21.57 21.57 20.73 0 0 0
06/09/2021
21.57
 57,000 20.61 22.01 20.57 0 0 0
01/09/2021
20.61
 24,920 19.85 20.61 20.09 0 0 0
31/08/2021
19.85
 1,100 19.77 20.01 19.81 0 0 0
30/08/2021
19.77
 8,000 19.73 19.93 19.77 0 0 0
27/08/2021
19.73
 1,360 19.81 19.81 19.61 0 0 0
26/08/2021
19.81
 2,104 19.61 19.81 19.61 0 0 0
25/08/2021
19.61
 6,855 19.61 19.73 19.57 0 0 0
24/08/2021
19.61
 4,600 19.69 19.77 19.61 0 0 0
23/08/2021
19.69
 2,110 19.69 19.85 19.69 0 0 0
20/08/2021
19.69
 11,500 20.01 20.01 19.61 0 0 0
19/08/2021
20.01
 21,100 20.17 20.17 19.81 0 0 0
18/08/2021
20.17
 3,000 20.01 20.21 19.81 0 0 0
17/08/2021
20.01
 11,700 19.85 20.01 20.01 0 0 0
16/08/2021
19.85
 11,800 20.01 20.05 19.61 0 0 0
13/08/2021
20.01
 10,600 20.01 20.01 19.81 0 0 0
12/08/2021
20.01
 10,300 20.21 20.21 19.45 0 0 0
11/08/2021
20.21
 21,705 19.53 20.61 19.57 0 0 0
10/08/2021
19.53
 14,060 19.41 19.53 19.21 0 0 0
09/08/2021
19.41
 16,100 18.81 19.41 18.81 0 0 0
06/08/2021
18.81
 5,200 18.73 18.85 18.73 0 0 0
05/08/2021
18.73
 14,300 18.65 18.81 18.73 0 0 0
04/08/2021
18.65
 27,400 18.81 18.81 18.65 0 0 0
03/08/2021
18.81
 35,200 18.97 19.01 18.77 0 0 0
02/08/2021
18.97
 34,800 19.21 19.25 18.85 0 0 0
30/07/2021
19.21
 61,600 19.57 19.61 18.97 0 0 0
29/07/2021
19.57
 12,100 19.69 19.77 19.57 0 0 0
28/07/2021
19.69
 9,300 19.97 20.61 19.69 0 0 0
27/07/2021
19.97
 47,500 20.17 20.17 19.97 0 0 0
26/07/2021
20.17
 3,200 20.13 20.17 20.17 0 0 0
23/07/2021
20.13
 4,706 20.21 20.21 20.05 0 0 0
22/07/2021
20.21
 9,000 19.93 20.21 19.89 0 0 0
21/07/2021
19.93
 700 19.81 19.93 19.77 0 0 0
20/07/2021
19.81
 2,202 19.89 19.89 19.61 0 0 0
19/07/2021
19.89
 6,500 19.85 20.01 19.73 0 0 0
16/07/2021
19.85
 3,110 20.05 20.05 19.85 0 0 0
15/07/2021
20.05
 4,500 19.81 20.05 19.65 0 0 0
14/07/2021
19.81
 23,500 19.69 19.81 19.61 0 0 0
13/07/2021
19.69
 17,460 19.81 19.81 19.61 0 0 0
12/07/2021
19.81
 28,102 20.29 20.29 19.61 0 0 0
09/07/2021
20.29
 13,800 20.41 20.41 20.29 0 0 0
08/07/2021
20.41
 20,800 20.61 20.61 20.25 0 0 0
07/07/2021
20.61
 9,700 21.01 21.01 20.57 0 0 0
06/07/2021
21.01
 3,219 21.01 21.21 21.01 0 0 0
05/07/2021
21.01
 13,400 21.29 21.29 20.93 0 0 0
02/07/2021
21.29
 21,079 21.25 21.33 21.21 0 0 0
01/07/2021
21.25
 7,605 21.25 21.57 21.21 0 0 0
30/06/2021
21.25
 6,600 21.41 21.41 21.25 0 0 0
29/06/2021
21.41
 11,301 21.53 21.53 21.41 0 0 0
28/06/2021
21.53
 21,000 21.61 21.69 21.37 0 0 0
25/06/2021
21.61
 5,400 21.37 21.61 21.21 0 0 0
24/06/2021
21.37
 1,100 21.61 21.61 21.21 0 0 0
23/06/2021
21.61
 10,710 21.33 21.61 21.25 0 0 0
22/06/2021
21.33
 7,200 21.41 21.41 21.21 0 0 0
21/06/2021
21.41
 26,000 21.77 21.77 21.21 0 0 0
18/06/2021
21.77
 15,510 21.69 21.81 21.61 0 0 0
17/06/2021
21.69
 20,300 21.77 21.81 21.53 0 0 0
16/06/2021
21.77
 28,060 20.57 22.61 20.61 0 0 0
15/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
15/06/2021
20.57
 27,110 20.37 20.81 20.25 0 0 0
14/06/2021
20.37
 7,630 20.74 20.74 20.37 0 0 0
11/06/2021
20.74
 18,830 20.63 21.07 20.30 0 0 0
10/06/2021
20.63
 14,981 20.52 20.67 20.52 0 0 0
09/06/2021
20.52
 25,101 20.01 20.56 19.72 0 0 0
08/06/2021
20.01
 8,150 20.19 20.23 19.83 0 0 0
07/06/2021
20.19
 18,300 20.16 20.52 20.01 0 0 0
04/06/2021
20.16
 2,600 20.01 20.37 19.83 0 0 0
03/06/2021
20.01
 8,705 19.54 20.12 19.54 0 0 0
02/06/2021
19.54
 36,300 19.65 20.01 19.36 0 0 0
01/06/2021
19.65
 41,300 20.37 20.37 19.65 0 0 0
31/05/2021
20.37
 52,400 21.03 21.03 20.08 0 0 0
28/05/2021
21.03
 7,700 20.99 21.03 20.74 0 0 0
27/05/2021: Cổ tức tiền mặt tỉ lệ: 35%
27/05/2021
20.99
 32,800 20.92 21.47 20.92 0 0 0
26/05/2021
20.92
 23,000 21.19 21.19 20.75 0 0 0
25/05/2021
21.19
 34,000 21.02 21.26 20.78 0 0 0
24/05/2021
21.02
 15,000 21.02 21.33 20.92 0 0 0
21/05/2021
21.02
 19,200 20.92 21.40 20.92 0 0 0
20/05/2021
20.92
 13,000 20.92 21.23 20.92 0 0 0
19/05/2021
20.92
 39,700 20.85 21.61 20.85 0 0 0
18/05/2021
20.85
 9,100 20.82 20.85 20.61 0 0 0
17/05/2021
20.82
 26,600 20.78 21.06 20.58 0 0 0
14/05/2021
20.78
 47,525 21.23 21.26 20.78 0 0 0
13/05/2021
21.23
 20,130 21.26 21.43 21.23 0 0 0
12/05/2021
21.26
 79,400 19.99 21.26 20.23 0 0 0
11/05/2021
19.99
 33,120 20.27 20.27 17.18 0 0 0
10/05/2021
20.27
 31,700 20.17 20.34 20.17 0 0 0
07/05/2021
20.17
 4,600 20.13 20.27 20.13 0 0 0
06/05/2021
20.13
 29,108 20.41 20.54 19.93 0 0 0
05/05/2021
20.41
 41,521 19.89 20.58 19.93 0 0 0
04/05/2021
19.89
 57,830 20.06 20.10 19.72 0 0 0
29/04/2021
20.06
 33,928 20.23 20.58 19.89 0 0 0
28/04/2021
20.23
 36,212 20.30 20.58 19.89 0 0 0
27/04/2021
20.30
 12,200 20.44 20.65 19.93 0 0 0
26/04/2021
20.44
 23,300 20.89 20.89 20.23 0 0 0
23/04/2021
20.89
 64,848 20.58 20.89 19.89 0 0 0
22/04/2021
20.58
 66,679 21.78 21.78 20.58 0 0 0
20/04/2021
21.78
 88,760 21.88 21.95 21.74 0 0 0
19/04/2021
21.88
 59,700 21.78 22.12 21.50 0 0 0
16/04/2021
21.78
 25,500 22.12 22.43 21.61 0 0 0
15/04/2021
22.12
 11,287 22.12 22.29 21.95 0 0 0

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