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)
03/07/2024
60.45
 25,285 59.58 60.89 59.58 0 0 0
02/07/2024
60.37
 10,548 60.72 60.72 60.02 0 0 0
01/07/2024
60.37
 10,459 60.02 61.07 59.93 0 0 0
28/06/2024
59.58
 9,400 60.02 60.45 59.49 0 0 0
27/06/2024
60.28
 5,214 60.28 60.37 60.02 0 0 0
26/06/2024
60.02
 8,300 59.84 60.10 59.58 0 0 0
25/06/2024
59.58
 19,367 59.58 60.10 59.14 0 0 0
24/06/2024
59.58
 7,028 60.28 60.28 59.58 0 0 0
21/06/2024
59.84
 14,200 60.45 60.45 59.84 0 0 0
20/06/2024
60.10
 9,721 59.67 60.28 59.67 0 0 0
19/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/06/2024
59.93
 7,325 60.45 60.45 59.49 0 0 0
18/06/2024
54.16
 5,015 54.72 54.88 54.16 0 0 0
17/06/2024
54.16
 5,800 54.32 54.48 54.16 0 0 0
14/06/2024
54.16
 20,500 54.48 54.56 54.16 0 0 0
13/06/2024
54.32
 14,720 54.56 54.64 54.32 0 0 0
12/06/2024
54.56
 22,711 54.16 54.80 54.16 0 0 0
11/06/2024
54.16
 17,410 53.37 54.56 53.37 0 0 0
10/06/2024
53.76
 14,500 53.76 53.76 53.37 0 0 0
07/06/2024
53.21
 4,310 52.73 53.45 52.73 0 0 0
06/06/2024
52.57
 12,100 53.05 53.05 52.57 0 0 0
05/06/2024
52.73
 18,019 52.57 55.68 52.57 0 0 0
04/06/2024
52.57
 14,802 52.97 54.80 52.57 0 0 0
03/06/2024
53.29
 15,313 52.97 53.29 52.97 0 0 0
31/05/2024
52.41
 6,974 51.77 52.41 51.77 0 0 0
30/05/2024
52.41
 15,100 52.17 52.41 51.77 0 0 0
29/05/2024
52.25
 18,500 52.57 52.57 52.17 0 0 0
28/05/2024
52.97
 11,900 52.81 53.37 52.33 0 0 0
27/05/2024
52.81
 30,831 52.17 52.81 52.09 0 0 0
24/05/2024
51.77
 78,729 52.57 52.97 51.77 0 0 0
23/05/2024
51.77
 71,756 53.37 53.37 51.77 0 0 0
22/05/2024
53.37
 12,800 53.45 53.68 53.37 0 0 0
21/05/2024
53.37
 65,419 55.20 55.36 53.37 0 0 0
20/05/2024
54.80
 12,843 54.96 55.12 54.80 0 0 0
17/05/2024
55.12
 25,300 55.20 55.68 54.96 0 0 0
16/05/2024
55.20
 1,410 55.36 55.36 55.20 0 0 0
15/05/2024
55.20
 403 55.20 55.20 55.20 0 0 0
14/05/2024
55.20
 810 55.20 55.20 55.20 0 0 0
13/05/2024
54.88
 6,200 55.60 55.76 54.88 0 0 0
10/05/2024
54.88
 15,964 55.76 55.76 54.72 0 0 0
09/05/2024
55.68
 3,600 55.68 55.68 55.36 0 0 0
08/05/2024
55.76
 2,533 55.60 55.83 55.60 0 0 0
07/05/2024
55.76
 60,231 54.56 56.55 54.48 0 0 0
06/05/2024
54.64
 13,812 54.08 54.72 54.08 0 0 0
03/05/2024
54.32
 26,714 53.84 54.48 53.76 0 0 0
02/05/2024
53.76
 6,663 54.16 54.16 53.37 0 0 0
26/04/2024
54.16
 49,211 53.29 54.16 53.21 0 0 0
25/04/2024
52.57
 44,825 49.38 52.57 49.38 0 0 0
24/04/2024
51.85
 45,655 51.93 51.93 50.98 0 0 0
23/04/2024
52.09
 9,460 51.85 52.57 50.98 0 0 0
22/04/2024
52.09
 75,620 51.22 52.09 50.98 0 0 0
19/04/2024
50.98
 35,310 50.26 50.98 50.10 0 0 0
17/04/2024
50.26
 2,100 51.37 51.37 50.26 0 0 0
16/04/2024
50.26
 17,632 50.50 50.50 50.18 0 0 0
15/04/2024
50.34
 5,330 50.34 50.90 50.34 0 0 0
12/04/2024
50.26
 12,140 50.50 50.82 50.26 0 0 0
11/04/2024
50.26
 11,502 50.66 50.74 50.26 0 0 0
10/04/2024
50.98
 37,800 50.42 51.22 50.18 0 0 0
09/04/2024
50.02
 19,451 50.18 50.18 50.02 0 0 0
08/04/2024
50.18
 22,610 50.18 50.18 49.78 0 0 0
05/04/2024
50.18
 3,260 50.10 50.18 50.10 0 0 0
04/04/2024
50.02
 4,700 50.18 50.18 50.02 0 0 0
03/04/2024
50.18
 6,817 50.18 50.18 50.10 0 0 0
02/04/2024
50.18
 4,800 49.78 50.18 49.78 0 0 0
01/04/2024
49.78
 9,400 49.94 49.94 49.70 0 0 0
29/03/2024
50.10
 10,704 50.42 50.42 50.10 0 0 0
28/03/2024
50.34
 40,800 50.42 50.58 50.26 0 0 0
27/03/2024
50.10
 10,900 50.18 50.18 50.10 0 0 0
26/03/2024
50.02
 9,200 50.02 50.18 50.02 0 0 0
25/03/2024
49.94
 21,700 50.18 50.26 49.94 0 0 0
22/03/2024
49.30
 22,510 49.78 49.78 49.06 0 0 0
21/03/2024
49.94
 317 49.86 49.94 49.86 0 0 0
20/03/2024
50.10
 3,626 50.18 50.18 50.02 0 0 0
19/03/2024
50.26
 2,810 50.74 50.74 49.22 0 0 0
18/03/2024
50.90
 1,737 50.74 50.98 50.58 0 0 0
15/03/2024
50.90
 5,700 50.98 50.98 50.50 0 0 0
14/03/2024
50.98
 17,324 50.74 51.22 50.74 0 0 0
13/03/2024
50.58
 10,480 50.50 50.98 50.50 0 0 0
12/03/2024
50.18
 13,474 53.05 53.05 48.59 0 0 0
11/03/2024
49.70
 10,010 50.10 50.18 49.70 0 0 0
08/03/2024
49.38
 13,500 49.78 49.78 49.30 0 0 0
07/03/2024
49.38
 16,342 49.14 49.38 48.98 0 0 0
06/03/2024
48.98
 37,400 48.59 49.06 48.59 0 0 0
05/03/2024
48.59
 15,800 48.59 48.59 48.27 0 0 0
04/03/2024
48.59
 36,030 48.59 48.59 48.59 0 0 0
01/03/2024
48.59
 7,066 48.83 48.83 48.51 0 0 0
29/02/2024
48.75
 16,800 48.59 48.75 48.43 0 0 0
28/02/2024
48.43
 7,880 48.59 48.59 48.43 0 0 0
27/02/2024
48.35
 40,652 48.19 48.98 48.19 0 0 0
26/02/2024
47.79
 79,272 47.79 48.59 47.79 0 0 0
23/02/2024
47.79
 22,737 47.31 48.03 47.31 0 0 0
22/02/2024
47.39
 14,200 47.07 47.39 47.07 0 0 0
21/02/2024
47.39
 19,153 46.99 47.39 46.99 0 0 0
20/02/2024
46.75
 22,927 46.99 46.99 46.60 0 0 0
19/02/2024
46.83
 32,612 46.75 47.39 46.60 0 0 0
16/02/2024
47.07
 17,520 47.55 47.55 46.99 0 0 0
15/02/2024
47.39
 4,410 46.99 47.79 46.99 0 0 0
07/02/2024
47.71
 300 47.71 47.71 47.71 0 0 0
06/02/2024
46.68
 200 49.78 49.78 46.68 0 0 0
05/02/2024
46.68
 3,012 46.60 46.68 46.60 0 0 0
02/02/2024
46.99
 41,100 46.44 46.99 46.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |