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)
11/09/2023
46.60
 14,400 46.22 46.60 46.14 0 0 0
08/09/2023
46.22
 19,000 46.22 46.37 46.22 0 0 0
07/09/2023
46.22
 30,400 46.99 46.99 46.22 0 0 0
06/09/2023
46.99
 1,400 46.30 46.99 46.22 0 0 0
05/09/2023
46.30
 20,200 47.22 47.22 46.30 0 0 0
31/08/2023
47.22
 6,200 46.37 47.22 46.22 0 0 0
30/08/2023
46.37
 1,200 46.60 46.60 46.30 0 0 0
28/08/2023
46.60
 5,900 45.83 46.60 46.22 0 0 0
25/08/2023
45.83
 3,600 45.52 45.83 45.60 0 0 0
24/08/2023
45.52
 4,800 45.45 45.83 45.45 0 0 0
23/08/2023
45.45
 16,800 45.45 45.83 45.29 0 0 0
22/08/2023
45.45
 8,500 45.91 45.99 45.45 0 0 0
21/08/2023
45.91
 12,000 46.99 46.99 45.76 0 0 0
18/08/2023
46.99
 10,000 47.14 47.14 45.83 0 0 0
17/08/2023
47.14
 1,900 47.14 47.14 47.07 0 0 0
16/08/2023
47.14
 3,700 47.22 47.30 47.14 0 0 0
15/08/2023
47.22
 7,900 47.30 47.37 47.14 0 0 0
14/08/2023
47.30
 5,400 47.37 47.37 47.30 0 0 0
11/08/2023
47.37
 7,600 47.53 47.53 47.22 0 0 0
10/08/2023
47.53
 1,700 47.53 47.53 47.53 0 0 0
09/08/2023
47.53
 3,300 47.45 47.53 47.37 0 0 0
08/08/2023
47.45
 6,300 47.45 47.60 47.37 0 0 0
07/08/2023
47.45
 10,800 47.60 47.68 47.37 0 0 0
04/08/2023
47.60
 4,100 47.68 47.68 47.45 0 0 0
03/08/2023
47.68
 9,200 47.68 47.76 47.60 0 0 0
02/08/2023
47.68
 3,500 47.53 47.68 47.37 0 0 0
01/08/2023
47.53
 5,200 47.60 47.60 47.45 0 0 0
31/07/2023
47.60
 20,600 47.76 47.76 47.30 0 0 0
28/07/2023
47.76
 5,100 48.14 48.14 46.99 0 0 0
27/07/2023
48.14
 9,200 47.99 48.14 47.76 0 0 0
26/07/2023
47.99
 87,100 48.76 48.76 46.91 0 0 0
25/07/2023
48.76
 14,100 49.07 49.45 48.68 0 0 0
24/07/2023
49.07
 9,600 49.22 49.45 48.68 0 0 0
21/07/2023
49.22
 22,300 48.61 49.68 48.91 0 0 0
20/07/2023
48.61
 21,400 47.91 50.07 47.76 0 0 0
19/07/2023
47.91
 13,100 47.14 47.91 46.99 0 0 0
18/07/2023
47.14
 18,500 46.83 47.22 46.68 0 0 0
17/07/2023
46.83
 23,900 46.99 47.37 46.68 0 0 0
14/07/2023
46.99
 2,900 46.99 47.68 46.99 0 0 0
13/07/2023
46.99
 10,900 46.60 46.99 46.60 0 0 0
12/07/2023
46.60
 25,000 46.99 46.99 46.37 0 0 0
11/07/2023
46.99
 25,100 47.37 47.37 46.83 0 0 0
10/07/2023
47.37
 22,500 47.68 47.68 47.37 0 0 0
07/07/2023
47.68
 25,000 47.76 47.76 47.53 0 0 0
06/07/2023
47.76
 37,700 48.14 48.14 47.60 0 0 0
05/07/2023
48.14
 6,073 47.91 48.30 47.91 0 0 0
04/07/2023
47.91
 1,500 47.99 48.68 47.91 0 0 0
03/07/2023
47.99
 17,800 47.99 48.14 47.91 0 0 0
30/06/2023
47.99
 4,672 47.91 48.07 47.99 0 0 0
29/06/2023
47.91
 1,600 48.14 48.14 47.91 0 0 0
28/06/2023
48.14
 1,400 47.99 48.22 48.14 0 0 0
27/06/2023
47.99
 11,900 47.60 48.14 47.91 0 0 0
26/06/2023
47.60
 52,202 48.91 48.91 47.60 0 0 0
23/06/2023
48.91
 8,008 49.07 49.07 48.53 0 0 0
22/06/2023
49.07
 1,410 48.91 49.22 49.07 0 0 0
21/06/2023
48.91
 13,100 49.30 49.30 48.91 0 0 0
20/06/2023
49.30
 15,010 50.07 50.15 48.53 0 0 0
19/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/06/2023
50.07
 3,900 48.23 53.15 48.38 0 0 0
16/06/2023
48.23
 7,015 48.23 48.90 48.23 0 0 0
15/06/2023
48.23
 7,900 47.76 48.23 46.89 0 0 0
14/06/2023
47.76
 1,315 47.83 47.83 47.29 0 0 0
13/06/2023
47.83
 1,506 46.75 47.83 47.56 0 0 0
12/06/2023
46.75
 3,346 46.89 47.49 46.75 0 0 0
09/06/2023
46.89
 644 46.62 46.89 46.75 0 0 0
08/06/2023
46.62
 1,941 46.55 46.89 46.55 0 0 0
07/06/2023
46.55
 6,976 46.82 46.82 46.49 0 0 0
06/06/2023
46.82
 1,730 46.42 46.82 44.68 0 0 0
05/06/2023
46.42
 17,322 46.22 46.89 46.22 0 0 0
02/06/2023
46.22
 6,650 47.29 47.29 46.22 0 0 0
01/06/2023
47.29
 3,310 47.16 47.36 47.16 0 0 0
31/05/2023
47.16
 1,800 47.29 47.29 47.16 0 0 0
30/05/2023
47.29
 4,100 47.29 47.29 47.09 0 0 0
29/05/2023
47.29
 0 47.22 47.29 47.29 0 0 0
26/05/2023
47.22
 500 47.29 47.29 47.22 0 0 0
25/05/2023: Cổ tức tiền mặt tỉ lệ: 30%
25/05/2023
47.29
 903 47.16 47.29 47.29 0 0 0
24/05/2023
47.16
 40,411 47.28 47.35 47.16 0 0 0
23/05/2023
47.28
 7,720 47.22 48.18 47.28 0 0 0
22/05/2023
47.22
 14,300 47.86 47.86 47.22 0 0 0
19/05/2023
47.86
 16,930 47.61 47.86 47.22 0 0 0
18/05/2023
47.61
 6,200 47.54 47.61 47.41 0 0 0
17/05/2023
47.54
 4,520 48.06 48.12 47.54 0 0 0
16/05/2023
48.06
 13,434 47.54 48.06 47.54 0 0 0
15/05/2023
47.54
 12,103 47.80 47.93 47.35 0 0 0
12/05/2023
47.80
 4,627 47.86 47.86 47.61 0 0 0
11/05/2023
47.86
 2,300 48.06 48.12 47.73 0 0 0
10/05/2023
48.06
 9,904 46.96 48.06 47.09 0 0 0
09/05/2023
46.96
 14,201 47.48 47.48 46.83 0 0 0
08/05/2023
47.48
 2,902 46.58 47.48 46.90 0 0 0
05/05/2023
46.58
 2,487 46.26 46.90 46.32 0 0 0
04/05/2023
46.26
 37,701 47.48 47.48 46.19 0 0 0
28/04/2023
47.48
 109,451 50.63 50.63 46.58 0 0 0
27/04/2023
50.63
 33,700 50.24 50.63 49.47 0 0 0
26/04/2023
50.24
 19,351 49.66 50.30 49.21 0 0 0
25/04/2023
49.66
 4,501 50.18 50.18 49.66 0 0 0
24/04/2023
50.18
 11,368 50.18 50.24 49.53 0 0 0
21/04/2023
50.18
 9,637 50.24 50.43 50.18 0 0 0
20/04/2023
50.24
 29,706 48.95 50.75 49.47 0 0 0
19/04/2023
48.95
 32,500 48.70 49.28 48.18 0 0 0
18/04/2023
48.70
 5,383 48.18 48.76 48.18 0 0 0
17/04/2023
48.18
 8,154 47.54 48.83 47.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |