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)
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
08/02/2023
45.43
 16,303 44.67 45.43 44.73 0 0 0
07/02/2023
44.67
 18,200 45.62 45.62 44.04 0 0 0
06/02/2023
45.62
 851 44.73 45.62 44.99 0 0 0
03/02/2023
44.73
 7,118 44.67 45.30 44.67 0 0 0
02/02/2023
44.67
 2,949 45.93 45.93 44.11 0 0 0
01/02/2023
45.93
 39,800 46.24 46.56 45.93 0 0 0
31/01/2023
46.24
 35,582 44.99 46.56 45.30 0 0 0
30/01/2023
44.99
 56,222 42.47 45.30 42.15 0 0 0
27/01/2023
42.47
 12,400 40.27 42.47 40.58 0 0 0
19/01/2023
40.27
 12,100 40.27 40.90 40.27 0 0 0
18/01/2023
40.27
 15,505 39.26 40.27 39.32 0 0 0
17/01/2023
39.26
 5,100 39.32 39.64 39.20 0 0 0
16/01/2023
39.32
 10,400 39.45 39.64 39.01 0 0 0
13/01/2023
39.45
 8,800 39.32 39.51 39.13 0 0 0
12/01/2023
39.32
 5,700 39.32 39.32 39.32 0 0 0
11/01/2023
39.32
 2,700 39.01 39.64 39.26 0 0 0
10/01/2023
39.01
 5,900 39.01 39.95 39.01 0 0 0
09/01/2023
39.01
 7,440 39.51 39.64 39.01 0 0 0
06/01/2023
39.51
 1,400 39.64 39.64 39.32 0 0 0
05/01/2023
39.64
 7,800 39.07 39.64 39.26 0 0 0
04/01/2023
39.07
 3,100 39.32 39.58 39.07 0 0 0
03/01/2023
39.32
 1,400 39.01 39.32 39.32 0 0 0
30/12/2022
39.01
 3,510 39.01 39.01 39.01 0 0 0
29/12/2022
39.01
 11,200 39.01 39.58 39.01 0 0 0
28/12/2022
39.01
 100 39.07 39.07 39.01 0 0 0
27/12/2022
39.07
 301 39.32 39.32 39.01 0 0 0
26/12/2022
39.32
 21,337 39.95 39.95 39.32 0 0 0
23/12/2022
39.95
 5,900 39.64 39.95 39.64 0 0 0
22/12/2022
39.64
 13,400 39.20 39.64 39.32 0 0 0
21/12/2022
39.20
 28,590 39.39 39.51 39.07 0 0 0
20/12/2022
39.39
 1,200 40.14 40.14 39.39 0 0 0
19/12/2022
40.14
 2,810 39.32 40.14 39.45 0 0 0
16/12/2022
39.32
 210 39.32 39.32 39.32 0 0 0
15/12/2022
39.32
 5,400 39.01 39.58 39.01 0 0 0
14/12/2022
39.01
 300 39.01 39.01 39.01 0 0 0
13/12/2022
39.01
 23,430 39.32 39.32 39.01 0 0 0
12/12/2022
39.32
 2,010 39.95 39.95 39.01 0 0 0
09/12/2022
39.95
 10 39.95 39.95 39.95 0 0 0
08/12/2022
39.95
 1,300 40.20 40.27 39.64 0 0 0
07/12/2022
40.20
 1,000 38.51 40.27 40.20 0 0 0
06/12/2022
38.51
 9,005 40.90 40.90 38.51 0 0 0
05/12/2022
40.90
 5,000 38.69 41.84 39.01 0 0 0
02/12/2022
38.69
 5,420 38.19 38.69 38.13 0 0 0
01/12/2022
38.19
 4,436 38.00 38.19 38.13 0 0 0
30/11/2022
38.00
 10,330 38.07 38.07 38.00 0 0 0
29/11/2022
38.07
 21,810 37.12 38.38 37.81 0 0 0
28/11/2022
37.12
 3,600 36.81 38.38 37.12 0 0 0
25/11/2022
36.81
 5,500 37.50 37.75 36.81 0 0 0
24/11/2022
37.50
 2,622 36.87 37.50 37.44 0 0 0
23/11/2022
36.87
 6,500 37.12 37.44 36.49 0 0 0
22/11/2022
37.12
 22,328 37.75 38.95 37.12 0 0 0
21/11/2022
37.75
 10,634 39.95 39.95 37.75 0 0 0
18/11/2022
39.95
 7,650 38.38 39.95 38.69 0 0 0
17/11/2022
38.38
 2,022 37.75 39.64 37.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |