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)
12/03/2021
22.12
 166,239 22.02 22.63 21.95 0 0 0
11/03/2021
22.02
 82,320 21.95 22.63 21.78 0 0 0
10/03/2021
21.54
 82,710 20.51 21.78 20.51 0 0 0
09/03/2021
20.61
 242,755 20.06 20.82 19.55 0 0 0
05/03/2021
19.99
 66,977 19.89 20.23 19.21 0 0 0
04/03/2021
20.23
 44,400 20.58 20.58 19.82 0 0 0
03/03/2021
20.47
 91,635 20.58 20.58 20.23 0 0 0
02/03/2021
20.44
 32,040 20.58 20.89 20.41 0 0 0
01/03/2021
20.51
 200,660 19.86 20.78 19.55 0 0 0
26/02/2021
19.79
 271,598 18.52 20.23 15.78 0 0 0
25/02/2021
18.45
 13,906 18.35 18.52 18.35 0 0 0
24/02/2021
18.59
 56,645 18.86 18.86 18.55 0 0 0
23/02/2021
18.52
 45,866 18.11 19.14 18.11 0 0 0
22/02/2021
18.11
 33,356 16.63 18.35 16.63 0 0 0
19/02/2021
18.45
 27,200 18.18 18.86 18.18 0 0 0
18/02/2021
18.86
 47,201 18.52 18.86 18.52 0 0 0
17/02/2021
18.18
 44,005 16.80 18.52 16.80 0 0 0
09/02/2021
16.98
 8,546 17.25 17.25 16.98 0 0 0
08/02/2021
16.80
 49,800 15.43 17.42 16.12 0 0 0
05/02/2021
15.43
 4,500 15.19 15.50 15.16 0 0 0
04/02/2021
15.43
 13,859 15.19 15.60 15.09 0 0 0
03/02/2021
15.60
 9,112 15.12 15.60 15.09 0 0 0
02/02/2021
15.09
 3,148 15.09 15.09 12.93 0 0 0
01/02/2021
14.92
 18,502 15.54 15.54 14.78 0 0 0
29/01/2021
15.91
 19,781 13.24 15.98 13.24 0 0 0
28/01/2021
15.09
 53,007 15.78 15.84 14.44 0 0 0
27/01/2021
16.29
 86,108 15.60 16.46 13.34 0 0 0
26/01/2021
15.43
 10,702 16.12 16.12 15.09 0 0 0
25/01/2021
15.26
 185,783 13.20 15.26 13.03 0 0 0
22/01/2021
13.20
 72,690 13.03 14.40 13.03 0 0 0
21/01/2021
13.03
 22,533 12.35 13.10 12.00 0 0 0
20/01/2021
12.86
 843 12.14 12.86 12.14 0 0 0
19/01/2021
12.86
 7,545 13.03 13.03 12.76 0 0 0
18/01/2021
13.00
 16,229 13.03 13.03 12.96 0 0 0
15/01/2021
13.03
 29,800 13.17 13.20 13.03 0 0 0
14/01/2021
13.03
 0 13.03 13.03 13.03 0 0 0
13/01/2021
13.03
 7,000 13.03 13.03 13.03 0 0 0
12/01/2021
13.10
 1,923 12.86 13.10 12.86 0 0 0
11/01/2021
12.96
 18,050 12.69 13.20 12.69 0 0 0
08/01/2021
12.52
 2,500 12.52 12.55 12.52 0 0 0
07/01/2021
12.52
 4,573 12.48 12.52 12.35 0 0 0
06/01/2021
12.35
 4,700 12.48 12.52 12.35 0 0 0
05/01/2021
12.52
 75,150 12.69 12.69 12.41 0 0 0
04/01/2021
12.38
 0 12.38 12.38 12.38 0 0 0
31/12/2020
12.21
 5,376 12.52 12.52 12.21 0 0 0
30/12/2020
12.28
 7,993 12.52 12.52 12.28 0 0 0
29/12/2020
12.52
 3,678 12.69 12.69 12.35 0 0 0
28/12/2020
12.69
 0 12.69 12.69 12.69 0 0 0
25/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
25/12/2020
12.69
 13,000 12.69 13.03 10.67 0 0 0
24/12/2020
12.52
 3,500 12.52 12.52 12.52 0 0 0
23/12/2020
12.85
 700 12.85 12.85 12.85 0 0 0
22/12/2020
12.12
 4,105 12.19 12.19 12.12 0 0 0
21/12/2020
12.25
 2,178 13.14 13.14 12.25 0 0 0
18/12/2020
12.19
 14,520 12.19 12.19 12.19 0 0 0
17/12/2020
11.99
 13,200 11.89 12.02 11.89 0 0 0
16/12/2020
11.86
 7,000 12.19 12.19 11.86 0 0 0
15/12/2020
12.25
 9,100 12.19 12.25 12.09 0 0 0
14/12/2020
12.19
 1,425 12.19 12.19 10.71 0 0 0
11/12/2020
12.58
 2,110 12.35 12.58 12.32 0 0 0
10/12/2020
12.58
 2,800 12.52 12.58 12.52 0 0 0
09/12/2020
12.19
 5,000 12.35 12.35 12.19 0 0 0
08/12/2020
12.52
 700 12.25 12.52 12.25 0 0 0
07/12/2020
12.22
 100 12.22 12.22 12.22 0 0 0
04/12/2020
11.96
 400 11.96 11.96 11.96 0 0 0
03/12/2020
12.19
 3,282 12.35 12.35 11.89 0 0 0
02/12/2020
12.19
 10,791 11.96 12.19 11.96 0 0 0
01/12/2020
11.86
 1,000 11.86 11.86 11.86 0 0 0
30/11/2020
11.56
 0 11.56 11.56 11.56 0 0 0
27/11/2020
11.56
 0 11.56 11.56 11.56 0 0 0
26/11/2020
11.56
 900 11.53 11.56 11.53 0 0 0
25/11/2020
11.53
 1,100 11.53 11.53 11.53 0 0 0
24/11/2020
11.56
 2,520 11.56 11.56 11.56 0 0 0
23/11/2020
11.43
 2,106 11.69 11.69 11.43 0 0 0
20/11/2020
11.83
 0 11.83 11.83 11.83 0 0 0
19/11/2020
11.53
 1,262 13.24 13.24 11.53 0 0 0
18/11/2020
11.53
 900 11.53 11.53 11.53 0 0 0
17/11/2020
11.69
 457 11.53 11.69 11.53 0 0 0
16/11/2020
11.63
 42 11.63 11.63 11.63 0 0 0
13/11/2020
11.69
 1,038 11.56 11.69 11.56 0 0 0
12/11/2020
11.50
 500 11.50 11.50 11.50 0 0 0
11/11/2020
11.50
 0 11.50 11.50 11.50 0 0 0
10/11/2020
11.53
 3,800 11.53 11.53 11.43 0 0 0
09/11/2020
11.40
 200 11.40 11.40 11.40 0 0 0
06/11/2020
11.86
 600 11.53 11.86 11.53 0 0 0
05/11/2020
10.87
 400 10.38 11.53 10.38 0 0 0
04/11/2020
11.53
 132 11.53 11.53 11.53 0 0 0
03/11/2020
11.53
 458 11.53 11.53 11.53 0 0 0
02/11/2020
11.53
 3,800 11.36 11.53 11.20 0 0 0
30/10/2020
11.86
 300 11.23 11.86 11.23 0 0 0
29/10/2020
11.86
 728 10.80 11.86 10.80 0 0 0
28/10/2020
11.20
 7,300 11.53 11.53 11.20 0 0 0
27/10/2020
11.86
 13,500 10.71 11.86 10.71 0 0 0
26/10/2020
11.23
 1,000 10.87 11.36 10.87 0 0 0
23/10/2020
11.20
 1,701 11.20 11.20 11.20 0 0 0
22/10/2020
11.53
 1,100 10.94 11.53 10.94 0 0 0
21/10/2020
11.36
 2,300 11.86 11.86 11.36 0 0 0
20/10/2020
11.23
 2,100 11.36 11.53 11.23 0 0 0
19/10/2020
11.36
 3,800 11.36 11.50 11.36 0 0 0
16/10/2020
10.44
 10,700 11.53 11.53 10.44 0 0 0
15/10/2020
11.86
 4,116 11.53 11.86 11.53 0 0 0

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