CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

58.60
0.10
(0.17%)
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
(2024-08-20) 		-0.40 -0.68% 194,200 0 0
58.40
59.50
58.60
2 tháng
(2024-07-22) 		-1.40 -2.33% 542,900 0 0
58.40
61.50
58.60
3 tháng
(2024-06-21) 		-1.24 -2.07% 819,700 0 0
58.40
62.70
58.60
6 tháng
(2024-03-25) 		8.66 17.34% 1,999,800 0 0
49.78
62.70
58.60
12 tháng
(2023-09-25) 		12.38 26.79% 3,489,500 0 0
42.21
62.70
58.60
24 tháng
(2022-09-30) 		15.82 36.97% 6,237,414 0 0
36.81
62.70
58.60
36 tháng
(2021-10-05) 		29.49 101.31% 14,326,279 0 0
28.89
62.70
58.60
60 tháng
(2019-10-16) 		50.74 645.74% 21,527,600 0 0
6.96
62.70
58.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2023
47.54
 3,000 47.22 47.54 47.41 0 0 0
13/04/2023
47.22
 12,503 47.67 47.67 47.22 0 0 0
12/04/2023
47.67
 710 47.54 47.67 47.67 0 0 0
11/04/2023
47.54
 5,740 47.54 48.51 47.22 0 0 0
10/04/2023
47.54
 2,900 47.86 47.86 47.41 0 0 0
07/04/2023
47.86
 5,600 47.93 47.93 46.90 0 0 0
06/04/2023
47.93
 4,100 47.86 48.18 47.93 0 0 0
05/04/2023
47.86
 17,700 48.18 48.83 47.86 0 0 0
04/04/2023
48.18
 7,000 47.67 48.18 47.54 0 0 0
03/04/2023
47.67
 12,700 47.22 47.67 47.16 0 0 0
31/03/2023
47.22
 2,000 47.80 49.53 47.16 0 0 0
30/03/2023
47.80
 2,433 47.86 47.86 47.54 0 0 0
29/03/2023
47.86
 4,030 47.48 47.86 47.54 0 0 0
28/03/2023
47.48
 4,303 47.09 47.67 47.09 0 0 0
27/03/2023
47.09
 9,501 47.41 47.41 46.90 0 0 0
24/03/2023
47.41
 11,415 47.80 47.80 46.64 0 0 0
23/03/2023
47.80
 0 47.80 47.80 47.80 0 0 0
22/03/2023
47.80
 9,372 48.57 48.57 47.80 0 0 0
21/03/2023
48.57
 11,711 48.31 48.76 48.18 0 0 0
20/03/2023
48.31
 7,800 48.51 49.08 48.31 0 0 0
17/03/2023
48.51
 9,701 48.18 48.83 48.25 0 0 0
16/03/2023
48.18
 4,076 49.15 49.15 47.86 0 0 0
15/03/2023
49.15
 15,380 49.15 49.47 48.51 0 0 0
14/03/2023
49.15
 46,616 48.12 49.47 48.18 0 0 0
13/03/2023
48.12
 84,998 45.87 48.51 46.45 0 0 0
10/03/2023
45.87
 11,412 46.19 46.51 45.61 0 0 0
09/03/2023
46.19
 12,710 45.04 46.19 45.29 0 0 0
08/03/2023
45.04
 8,120 45.16 45.49 45.04 0 0 0
07/03/2023
45.16
 10,400 45.61 45.61 44.65 0 0 0
06/03/2023
45.61
 14,620 45.29 45.61 44.33 0 0 0
03/03/2023
45.29
 1,500 45.29 45.36 45.29 0 0 0
02/03/2023
45.29
 1,400 45.29 45.55 45.29 0 0 0
01/03/2023
45.29
 0 45.23 45.29 45.29 0 0 0
28/02/2023
45.23
 1,300 45.29 45.42 45.23 0 0 0
27/02/2023
45.29
 4,400 45.81 46.13 45.29 0 0 0
24/02/2023
45.81
 3,700 45.68 45.87 45.81 0 0 0
23/02/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/02/2023
45.68
 600 45.68 46.13 45.68 0 0 0
22/02/2023
45.68
 10,336 46.24 46.24 45.30 0 0 0
21/02/2023
46.24
 12,800 45.93 46.24 45.62 0 0 0
20/02/2023
45.93
 4,110 45.93 45.93 45.62 0 0 0
16/02/2023
45.93
 5,724 45.93 45.99 44.42 0 0 0
15/02/2023
45.93
 18,009 44.67 45.93 45.24 0 0 0
14/02/2023
44.67
 100 44.67 44.67 44.67 0 0 0
13/02/2023
44.67
 8,200 44.36 44.80 44.04 0 0 0
10/02/2023
44.36
 3,701 44.99 45.05 44.36 0 0 0
09/02/2023
44.99
 13,201 45.43 45.43 44.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |