CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

58.70
0.20
(0.34%)
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)
02/07/2021
28.57
 21,079 28.52 28.63 28.47 0 0 0
01/07/2021
28.52
 7,605 28.52 28.95 28.47 0 0 0
30/06/2021
28.52
 6,600 28.73 28.73 28.52 0 0 0
29/06/2021
28.73
 11,301 28.89 28.89 28.73 0 0 0
28/06/2021
28.89
 21,000 29.00 29.11 28.68 0 0 0
25/06/2021
29.00
 5,400 28.68 29.00 28.47 0 0 0
24/06/2021
28.68
 1,100 29.00 29.00 28.47 0 0 0
23/06/2021
29.00
 10,710 28.63 29.00 28.52 0 0 0
22/06/2021
28.63
 7,200 28.73 28.73 28.47 0 0 0
21/06/2021
28.73
 26,000 29.22 29.22 28.47 0 0 0
18/06/2021
29.22
 15,510 29.11 29.27 29.00 0 0 0
17/06/2021
29.11
 20,300 29.22 29.27 28.89 0 0 0
16/06/2021
29.22
 28,060 27.61 30.35 27.66 0 0 0
15/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
15/06/2021
27.61
 27,110 27.34 27.93 27.18 0 0 0
14/06/2021
27.34
 7,630 27.83 27.83 27.34 0 0 0
11/06/2021
27.83
 18,830 27.68 28.27 27.24 0 0 0
10/06/2021
27.68
 14,981 27.54 27.73 27.54 0 0 0
09/06/2021
27.54
 25,101 26.85 27.59 26.46 0 0 0
08/06/2021
26.85
 8,150 27.10 27.15 26.61 0 0 0
07/06/2021
27.10
 18,300 27.05 27.54 26.85 0 0 0
04/06/2021
27.05
 2,600 26.85 27.34 26.61 0 0 0
03/06/2021
26.85
 8,705 26.22 27.00 26.22 0 0 0
02/06/2021
26.22
 36,300 26.37 26.85 25.98 0 0 0
01/06/2021
26.37
 41,300 27.34 27.34 26.37 0 0 0
31/05/2021
27.34
 52,400 28.22 28.22 26.95 0 0 0
28/05/2021
28.22
 7,700 28.17 28.22 27.83 0 0 0
27/05/2021: Cổ tức tiền mặt tỉ lệ: 35%
27/05/2021
28.17
 32,800 28.07 28.81 28.07 0 0 0
26/05/2021
28.07
 23,000 28.44 28.44 27.84 0 0 0
25/05/2021
28.44
 34,000 28.21 28.53 27.89 0 0 0
24/05/2021
28.21
 15,000 28.21 28.63 28.07 0 0 0
21/05/2021
28.21
 19,200 28.07 28.72 28.07 0 0 0
20/05/2021
28.07
 13,000 28.07 28.49 28.07 0 0 0
19/05/2021
28.07
 39,700 27.98 29.00 27.98 0 0 0
18/05/2021
27.98
 9,100 27.94 27.98 27.66 0 0 0
17/05/2021
27.94
 26,600 27.89 28.26 27.61 0 0 0
14/05/2021
27.89
 47,525 28.49 28.53 27.89 0 0 0
13/05/2021
28.49
 20,130 28.53 28.76 28.49 0 0 0
12/05/2021
28.53
 79,400 26.83 28.53 27.15 0 0 0
11/05/2021
26.83
 33,120 27.20 27.20 23.06 0 0 0
10/05/2021
27.20
 31,700 27.06 27.29 27.06 0 0 0
07/05/2021
27.06
 4,600 27.02 27.20 27.02 0 0 0
06/05/2021
27.02
 29,108 27.38 27.57 26.74 0 0 0
05/05/2021
27.38
 41,521 26.69 27.61 26.74 0 0 0
04/05/2021
26.69
 57,830 26.92 26.97 26.46 0 0 0
29/04/2021
26.92
 33,928 27.15 27.61 26.69 0 0 0
28/04/2021
27.15
 36,212 27.25 27.61 26.69 0 0 0
27/04/2021
27.25
 12,200 27.43 27.71 26.74 0 0 0
26/04/2021
27.43
 23,300 28.03 28.03 27.15 0 0 0
23/04/2021
28.03
 64,848 27.61 28.03 26.69 0 0 0
22/04/2021
27.61
 66,679 29.23 29.23 27.61 0 0 0
20/04/2021
29.23
 88,760 29.36 29.46 29.18 0 0 0
19/04/2021
29.36
 59,700 29.23 29.69 28.86 0 0 0
16/04/2021
29.23
 25,500 29.69 30.10 29.00 0 0 0
15/04/2021
29.69
 11,287 29.69 29.92 29.46 0 0 0
14/04/2021
29.69
 48,635 29.36 29.69 29.36 0 0 0
13/04/2021
29.36
 42,100 29.46 29.46 29.36 0 0 0
12/04/2021
29.46
 28,192 29.73 29.73 29.36 0 0 0
09/04/2021
29.73
 35,800 29.87 29.87 29.23 0 0 0
08/04/2021
29.87
 59,400 30.38 30.38 29.46 0 0 0
07/04/2021
30.38
 13,200 30.42 30.42 30.15 0 0 0
06/04/2021
30.42
 44,128 30.33 30.61 30.28 0 0 0
05/04/2021
30.33
 114,051 29.69 31.07 29.64 0 0 0
02/04/2021
29.69
 60,430 29.69 29.87 29.41 0 0 0
01/04/2021
29.69
 35,726 29.55 29.69 29.23 0 0 0
31/03/2021
29.55
 41,900 29.23 29.92 29.00 0 0 0
30/03/2021
29.23
 21,233 29.46 29.46 29.23 0 0 0
29/03/2021
29.46
 78,677 29.13 29.78 29.00 0 0 0
26/03/2021
29.13
 68,120 29.36 29.41 28.21 0 0 0
25/03/2021
29.36
 83,771 30.05 30.15 29.00 0 0 0
24/03/2021
30.05
 89,100 29.92 30.33 29.46 0 0 0
23/03/2021
29.92
 159,195 29.55 30.61 29.55 0 0 0
22/03/2021
29.55
 55,321 29.59 29.69 29.41 0 0 0
19/03/2021
29.59
 51,333 29.46 29.69 29.46 0 0 0
18/03/2021
29.46
 98,760 29.82 30.15 29.00 0 0 0
17/03/2021
29.82
 83,443 29.27 29.92 29.23 0 0 0
16/03/2021
29.27
 53,800 29.64 29.64 29.00 0 0 0
15/03/2021
29.64
 58,932 29.69 29.82 29.50 0 0 0
12/03/2021
29.69
 166,200 29.55 30.38 29.46 0 0 0
11/03/2021
29.55
 82,320 28.90 30.38 29.23 0 0 0
10/03/2021
28.90
 82,710 27.66 29.23 27.52 0 0 0
09/03/2021
27.66
 242,600 26.92 27.94 26.23 0 0 0
08/03/2021
26.92
 25,900 26.83 27.15 26.23 0 0 0
05/03/2021
26.83
 66,977 27.15 27.15 25.77 0 0 0
04/03/2021
27.15
 44,400 27.48 27.61 26.60 0 0 0
03/03/2021
27.48
 91,635 27.43 27.61 27.15 0 0 0
02/03/2021
27.43
 32,040 27.52 28.03 27.38 0 0 0
01/03/2021
27.52
 200,660 26.56 27.89 26.23 0 0 0
26/02/2021
26.56
 271,598 24.76 27.15 21.17 0 0 0
25/02/2021
24.76
 13,906 24.95 24.95 24.62 0 0 0
24/02/2021
24.95
 56,645 24.85 25.31 24.90 0 0 0
23/02/2021
24.85
 45,866 24.30 25.68 24.30 0 0 0
22/02/2021
24.30
 33,356 24.76 24.76 22.32 0 0 0
19/02/2021
24.76
 27,200 25.31 25.31 24.39 0 0 0
18/02/2021
25.31
 47,200 24.39 25.31 24.85 0 0 0
17/02/2021
24.39
 44,005 22.78 24.85 22.55 0 0 0
09/02/2021
22.78
 8,546 22.55 23.15 22.78 0 0 0
08/02/2021
22.55
 49,800 20.71 23.38 21.63 0 0 0
05/02/2021
20.71
 4,500 20.71 20.80 20.34 0 0 0
04/02/2021
20.71
 13,859 20.94 20.94 20.25 0 0 0
03/02/2021
20.94
 9,112 20.25 20.94 20.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |