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)
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
8.74
 0 8.98 8.74 8.74 0 0 0
26/06/2020
8.98
 10,100 8.40 8.98 8.69 0 0 0
25/06/2020
8.40
 0 8.40 8.40 8.40 0 0 0
24/06/2020
8.40
 100 8.46 8.46 8.40 0 0 0
23/06/2020
8.46
 0 8.55 8.46 8.46 0 0 0
22/06/2020
8.55
 5,700 8.40 8.69 8.40 0 0 0
19/06/2020
8.40
 7,800 8.40 8.40 8.40 0 0 0
18/06/2020
8.40
 4,500 8.40 8.46 8.40 0 0 0
17/06/2020
8.40
 4,100 8.40 8.40 8.40 0 0 0
16/06/2020
8.40
 2,000 8.40 8.40 8.40 0 0 0
15/06/2020
8.40
 0 8.40 8.40 8.40 0 0 0
12/06/2020
8.40
 6,000 8.38 8.55 8.35 0 0 0
11/06/2020
8.38
 10,432 8.40 8.40 8.00 0 0 0
10/06/2020
8.40
 2,800 8.11 8.40 8.40 0 0 0
09/06/2020
8.11
 6,410 8.29 8.69 8.06 0 0 0
08/06/2020
8.29
 4,000 9.53 9.53 8.29 0 0 0
05/06/2020
9.53
 900 8.40 9.56 8.40 0 0 0
04/06/2020
8.40
 0 8.40 8.40 8.40 0 0 0
03/06/2020
8.40
 2,000 8.20 8.40 8.35 0 0 0
02/06/2020
8.20
 1,100 8.69 8.69 8.11 0 0 0
01/06/2020
8.69
 300 8.98 8.98 8.69 0 0 0
29/05/2020
8.98
 900 8.90 8.98 8.72 0 0 0
28/05/2020
8.90
 1,800 9.53 9.53 8.90 0 0 0
27/05/2020
9.53
 100 9.51 9.53 9.53 0 0 0
26/05/2020
9.51
 3,100 9.82 9.82 9.48 0 0 0
25/05/2020
9.82
 17,000 8.78 9.85 8.87 0 0 0
22/05/2020
8.78
 7,800 8.26 8.84 8.26 0 0 0
21/05/2020
8.26
 41,700 8.06 8.26 6.96 0 0 0
20/05/2020
8.06
 17,400 7.68 8.06 7.82 0 0 0
19/05/2020
7.68
 2,100 7.68 7.71 7.68 0 0 0
18/05/2020
7.68
 4,200 7.82 7.82 7.68 0 0 0
15/05/2020
7.82
 9,700 7.88 7.88 7.82 0 0 0
14/05/2020
7.88
 9,600 7.82 8.00 7.88 0 0 0
13/05/2020
7.82
 17,820 7.77 7.82 7.51 0 0 0
12/05/2020
7.77
 11,520 7.48 7.77 7.39 0 0 0
11/05/2020
7.48
 0 7.51 7.48 7.48 0 0 0
08/05/2020
7.51
 710 7.25 7.53 7.36 0 0 0
07/05/2020
7.25
 1,100 7.25 7.25 6.67 0 0 0
06/05/2020
7.25
 1,006 7.10 7.25 7.25 0 0 0
05/05/2020
7.10
 4,000 7.10 7.25 7.10 0 0 0
04/05/2020
7.10
 2,000 7.25 7.25 7.10 0 0 0
29/04/2020
7.25
 3,000 6.98 7.25 7.10 0 0 0
28/04/2020
6.98
 2,400 7.53 7.53 6.96 0 0 0
27/04/2020
7.53
 4,000 7.36 7.53 7.10 0 0 0
24/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2020
7.36
 10,110 7.36 7.36 6.38 0 0 0
23/04/2020
7.36
 3,000 7.25 7.39 6.41 0 0 0
22/04/2020
7.25
 2,700 7.53 7.53 7.25 0 0 0
21/04/2020
7.53
 6,210 7.53 7.53 7.53 0 0 0
20/04/2020
7.53
 4,110 7.70 7.70 7.53 0 0 0
17/04/2020
7.70
 45,126 6.75 7.72 6.83 0 0 0
16/04/2020
6.75
 9,300 6.69 6.75 6.69 0 0 0
15/04/2020
6.69
 7,800 6.41 6.69 6.69 0 0 0
14/04/2020
6.41
 3,000 6.69 6.69 6.41 0 0 0
13/04/2020
6.69
 2,000 6.69 6.69 6.69 0 0 0
10/04/2020
6.69
 4,000 6.69 6.69 6.69 0 0 0
09/04/2020
6.69
 3,000 6.69 6.69 6.69 0 0 0
08/04/2020
6.69
 4,300 6.55 6.69 6.69 0 0 0
07/04/2020
6.55
 9,900 6.69 6.69 6.55 0 0 0
06/04/2020
6.69
 2,600 6.50 6.69 6.69 0 0 0
03/04/2020
6.50
 1,600 6.44 6.55 6.44 0 0 0
01/04/2020
6.44
 7,000 6.16 6.44 6.44 0 0 0
31/03/2020
6.16
 0 6.13 6.16 6.16 0 0 0
30/03/2020
6.13
 3,000 7.11 7.11 6.13 0 0 0
27/03/2020
7.11
 300 6.64 7.11 6.41 0 0 0
26/03/2020
6.64
 0 6.64 6.64 6.64 0 0 0
25/03/2020
6.64
 0 6.64 6.64 6.64 0 0 0
24/03/2020
6.64
 100 7.81 7.81 6.64 0 0 0
23/03/2020
7.81
 100 6.83 7.81 7.81 0 0 0
20/03/2020
6.83
 0 6.83 6.83 6.83 0 0 0
19/03/2020
6.83
 0 6.83 6.83 6.83 0 0 0
18/03/2020
6.83
 125 6.13 6.83 6.83 0 0 0
17/03/2020
6.13
 4,300 6.13 6.13 6.13 0 0 0
16/03/2020
6.13
 0 6.13 6.13 6.13 0 0 0
13/03/2020
6.13
 1,701 6.13 6.13 6.13 0 0 0
12/03/2020
6.13
 28 6.13 6.13 6.13 0 0 0
11/03/2020
6.13
 600 6.19 6.19 6.13 0 0 0
10/03/2020
6.19
 0 6.19 6.19 6.19 0 0 0
09/03/2020
6.19
 0 6.27 6.19 6.19 0 0 0
06/03/2020
6.27
 300 6.13 6.27 6.13 0 0 0
05/03/2020
6.13
 0 6.13 6.13 6.13 0 0 0
04/03/2020
6.13
 100 5.80 6.13 6.13 0 0 0
03/03/2020
5.80
 0 5.80 5.80 5.80 0 0 0
02/03/2020
5.80
 0 5.80 5.80 5.80 0 0 0
28/02/2020
5.80
 200 6.55 6.55 5.80 0 0 0
27/02/2020
6.55
 10,900 6.27 6.55 6.13 0 0 0
26/02/2020
6.27
 8,400 6.39 6.39 5.74 0 0 0
25/02/2020
6.39
 0 6.39 6.39 6.39 0 0 0
24/02/2020
6.39
 0 6.13 6.39 6.39 0 0 0
21/02/2020
6.13
 13,100 6.13 6.55 6.13 0 0 0
20/02/2020
6.13
 14,000 6.16 6.16 6.13 0 0 0
19/02/2020
6.16
 0 6.55 6.16 6.16 0 0 0
18/02/2020
6.55
 500 5.72 6.55 5.58 0 0 0
17/02/2020
5.72
 10,000 5.72 5.72 5.72 0 0 0
14/02/2020
5.72
 20,000 5.97 5.97 5.58 0 0 0
13/02/2020
5.97
 0 5.86 5.97 5.97 0 0 0
12/02/2020
5.86
 550 6.13 6.13 5.86 0 0 0
11/02/2020
6.13
 0 6.13 6.13 6.13 0 0 0
10/02/2020
6.13
 0 6.13 6.13 6.13 0 0 0
07/02/2020
6.13
 0 6.13 6.13 6.13 0 0 0
06/02/2020
6.13
 0 6.13 6.13 6.13 0 0 0

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