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)
26/05/2020
9.51
 3,100 9.48 9.51 9.48 0 0 0
25/05/2020
9.82
 17,000 8.87 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 7.82 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 7.71 7.71 7.68 0 0 0
15/05/2020
7.82
 9,700 7.82 7.88 7.82 0 0 0
14/05/2020
7.88
 9,600 7.88 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 7.39 7.77 7.39 0 0 0
11/05/2020
7.48
 0 7.48 7.48 7.48 0 0 0
08/05/2020
7.51
 710 7.36 7.53 6.67 0 0 0
07/05/2020
7.25
 1,100 6.67 7.25 6.67 0 0 0
06/05/2020
7.25
 1,006 7.25 7.25 7.25 0 0 0
05/05/2020
7.10
 4,000 7.25 7.25 7.10 0 0 0
04/05/2020
7.10
 2,000 7.10 7.10 7.10 0 0 0
29/04/2020
7.25
 3,000 7.10 7.25 7.10 0 0 0
28/04/2020
6.98
 2,400 6.96 6.98 6.96 0 0 0
27/04/2020
7.53
 4,000 7.25 7.53 7.10 0 0 0
24/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2020
7.36
 10,110 6.67 7.36 6.38 0 0 0
23/04/2020
7.36
 3,000 7.39 7.39 6.41 0 0 0
22/04/2020
7.25
 2,700 7.36 7.39 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 7.53 7.53 7.53 0 0 0
17/04/2020
7.70
 45,126 6.83 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 6.69 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 6.69 6.69 6.69 0 0 0
07/04/2020
6.55
 9,900 6.55 6.69 6.55 0 0 0
06/04/2020
6.69
 2,600 6.69 6.69 6.69 0 0 0
03/04/2020
6.50
 1,600 6.55 6.55 6.44 0 0 0
01/04/2020
6.44
 7,000 6.44 6.44 6.44 0 0 0
31/03/2020
6.16
 0 6.16 6.16 6.16 0 0 0
30/03/2020
6.13
 3,000 6.16 6.16 6.13 0 0 0
27/03/2020
7.11
 300 6.41 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 6.64 6.64 6.64 0 0 0
23/03/2020
7.81
 100 7.81 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 6.83 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
10/03/2020
6.19
 0 6.19 6.19 6.19 0 0 0
09/03/2020
6.19
 0 6.19 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 5.80 5.80 5.80 0 0 0
27/02/2020
6.55
 10,900 6.13 6.55 6.13 0 0 0
26/02/2020
6.27
 8,400 5.74 6.27 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 6.39 6.39 6.39 0 0 0
21/02/2020
6.13
 13,100 6.41 6.55 6.13 0 0 0
20/02/2020
6.13
 14,000 6.13 6.13 6.13 0 0 0
19/02/2020
6.16
 0 6.16 6.16 6.16 0 0 0
18/02/2020
6.55
 500 5.58 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 5.58 5.86 5.58 0 0 0
13/02/2020
5.97
 0 5.97 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
05/02/2020
6.13
 0 6.13 6.13 6.13 0 0 0
04/02/2020
6.13
 0 6.13 6.13 6.13 0 0 0
03/02/2020
6.13
 5,600 6.13 6.13 6.13 0 0 0
31/01/2020
6.13
 300 6.13 6.13 6.13 0 0 0
30/01/2020
6.27
 0 6.27 6.27 6.27 0 0 0
22/01/2020
6.27
 0 6.27 6.27 6.27 0 0 0
21/01/2020
6.27
 100 6.27 6.27 6.27 0 0 0
20/01/2020
6.41
 500 6.13 6.41 6.13 0 0 0
17/01/2020
6.13
 0 6.13 6.13 6.13 0 0 0
16/01/2020
6.27
 1,426 5.99 6.27 5.99 0 0 0
15/01/2020
6.13
 0 6.13 6.13 6.13 0 0 0
14/01/2020
6.13
 0 6.13 6.13 6.13 0 0 0
13/01/2020
6.13
 2,050 6.13 6.13 5.58 0 0 0
10/01/2020
6.13
 0 6.13 6.13 6.13 0 0 0
09/01/2020
6.13
 200 6.13 6.13 6.13 0 0 0
08/01/2020
5.86
 6,200 5.86 5.86 5.86 0 0 0
07/01/2020
5.58
 1,000 5.58 5.58 5.58 0 0 0
06/01/2020
5.74
 0 5.74 5.74 5.74 0 0 0
03/01/2020
5.74
 0 5.74 5.74 5.74 0 0 0
02/01/2020
5.86
 5,302 5.72 5.86 5.72 0 0 0
31/12/2019
5.83
 1,100 5.80 5.83 5.80 0 0 0
30/12/2019
5.72
 0 5.72 5.72 5.72 0 0 0
27/12/2019
5.72
 1,400 5.72 5.72 5.72 0 0 0
26/12/2019
5.72
 0 5.72 5.72 5.72 0 0 0
25/12/2019
5.72
 13,275 5.72 5.72 5.69 0 0 0

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