CTCP Nông sản Thực phẩm Quảng Ngãi (apf)

44
-0.10
(-0.23%)
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
(2026-08-19) 		-1.30 -2.86% 358,100 0 0
40.80
45.50
44
2 tháng
(2026-07-20) 		-3.30 -6.96% 891,000 0 0
40.80
47.40
44
3 tháng
(2026-06-22) 		-1.60 -3.50% 1,859,500 0 0
40.80
48.50
44
6 tháng
(2026-03-23) 		-0.49 -1.10% 3,273,700 0 0
35.43
48.50
44
12 tháng
(2025-09-23) 		9.01 25.69% 5,004,700 0 0
33.20
48.50
44
24 tháng
(2024-09-30) 		0.14 0.31% 7,134,250 0 0
32.94
51.34
44
36 tháng
(2023-10-04) 		10.23 30.22% 10,624,952 0 0
25.37
51.34
44
60 tháng
(2021-10-14) 		22.49 104.06% 21,588,134 0 0
20.72
51.34
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
25.37
 5,300 25.37 25.49 25.31 0 0 0
24/08/2023
33.92
 5,085 33.87 34.15 33.87 0 0 0
23/08/2023
33.87
 16,944 34.10 34.15 33.75 0 0 0
22/08/2023
33.87
 8,558 34.27 34.27 33.87 0 0 0
21/08/2023
34.21
 12,256 34.61 34.61 34.10 0 0 0
18/08/2023
35.01
 10,109 35.07 35.07 34.15 0 0 0
17/08/2023
35.13
 1,920 35.13 35.13 35.07 0 0 0
16/08/2023
35.13
 3,700 35.24 35.24 35.13 0 0 0
15/08/2023
35.19
 7,916 35.24 35.30 35.13 0 0 0
14/08/2023
35.24
 5,400 35.30 35.30 35.24 0 0 0
11/08/2023
35.30
 7,600 35.42 35.42 35.19 0 0 0
10/08/2023
35.42
 1,700 35.42 35.42 35.42 0 0 0
09/08/2023
35.42
 3,300 35.30 35.42 35.30 0 0 0
08/08/2023
35.36
 6,300 35.30 35.47 35.30 0 0 0
07/08/2023
35.36
 10,800 35.30 35.53 35.30 0 0 0
04/08/2023
35.47
 4,150 35.53 35.53 35.36 0 0 0
03/08/2023
35.53
 9,203 35.53 35.59 35.47 0 0 0
02/08/2023
41.44
 16,303 41.33 41.44 40.81 0 0 0
01/08/2023
36.05
 1,400 35.87 36.16 35.87 0 0 0
31/07/2023
35.47
 20,640 35.36 35.47 35.24 0 0 0
28/07/2023
35.59
 5,100 35.59 35.59 35.01 0 0 0
27/07/2023
25.37
 5,300 25.37 25.49 25.31 0 0 0
26/07/2023
35.76
 87,222 36.16 36.16 34.96 0 0 0
25/07/2023
36.33
 14,100 36.33 36.85 36.28 0 0 0
24/07/2023
36.56
 9,608 36.74 36.85 36.28 0 0 0
21/07/2023
36.68
 22,350 36.51 37.02 36.45 0 0 0
20/07/2023
36.22
 21,400 35.59 37.31 35.59 0 0 0
19/07/2023
35.70
 13,113 35.13 35.70 35.01 0 0 0
18/07/2023
35.13
 18,515 34.78 35.19 34.78 0 0 0
17/07/2023
34.90
 23,900 35.30 35.30 34.78 0 0 0
14/07/2023
35.01
 2,900 35.53 35.53 35.01 0 0 0
13/07/2023
35.01
 10,934 34.73 35.01 34.73 0 0 0
12/07/2023
34.73
 25,070 34.84 34.84 34.55 0 0 0
11/07/2023
35.01
 25,220 34.90 35.30 34.90 0 0 0
10/07/2023
33.75
 7,621 33.81 33.81 33.69 0 0 0
07/07/2023
35.53
 25,000 35.59 35.59 35.42 0 0 0
06/07/2023
35.59
 37,700 35.70 35.82 35.47 0 0 0
05/07/2023
35.87
 6,073 35.99 35.99 35.70 0 0 0
04/07/2023
35.70
 1,500 36.28 36.28 35.70 0 0 0
03/07/2023
35.76
 17,800 35.70 35.87 35.70 0 0 0
30/06/2023
25.37
 5,300 25.37 25.49 25.31 0 0 0
29/06/2023
35.70
 1,600 35.70 35.87 35.70 0 0 0
28/06/2023
35.87
 1,400 35.87 35.93 35.87 0 0 0
27/06/2023
35.70
 13,700 35.87 35.87 35.70 0 0 0
26/06/2023
35.59
 54,502 35.76 36.05 35.47 0 0 0
23/06/2023
36.51
 9,008 36.16 36.56 36.16 0 0 0
22/06/2023
36.56
 1,410 36.68 36.68 36.56 0 0 0
21/06/2023
36.45
 13,100 36.62 36.74 36.45 0 0 0
20/06/2023
25.37
 5,300 25.37 25.49 25.31 0 0 0
19/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/06/2023
37.31
 3,900 39.61 39.61 36.05 0 0 0
16/06/2023
35.94
 7,015 35.94 36.44 35.94 0 0 0
15/06/2023
35.94
 7,900 35.54 35.94 34.94 0 0 0
14/06/2023
35.59
 1,315 35.59 35.59 35.24 0 0 0
13/06/2023
22.06
 5,300 22.06 22.16 22.01 0 0 0
12/06/2023
34.84
 3,346 35.09 35.39 34.84 0 0 0
09/06/2023
34.94
 644 34.84 34.94 34.84 0 0 0
08/06/2023
34.74
 1,941 34.69 34.94 34.69 0 0 0
07/06/2023
34.69
 6,976 34.69 34.69 34.64 0 0 0
06/06/2023
34.89
 1,730 33.44 34.89 33.29 0 0 0
05/06/2023
34.59
 17,322 34.94 34.94 34.44 0 0 0
02/06/2023
34.44
 6,650 35.19 35.19 34.44 0 0 0
01/06/2023
35.24
 3,310 35.14 35.29 35.14 0 0 0
31/05/2023
35.14
 1,800 35.19 35.19 35.14 0 0 0
30/05/2023
35.24
 4,100 35.09 35.24 35.09 0 0 0
29/05/2023
35.19
 2,300 35.19 35.19 34.69 0 0 0
26/05/2023
35.19
 500 35.24 35.24 35.19 0 0 0
25/05/2023: Cổ tức tiền mặt tỉ lệ: 30%
25/05/2023
35.24
 903 35.24 35.24 35.24 0 0 0
24/05/2023
35.67
 40,911 35.19 35.67 35.14 0 0 0
23/05/2023
35.19
 10,720 35.90 35.90 35.19 0 0 0
22/05/2023
35.19
 14,600 35.28 35.33 35.19 0 0 0
19/05/2023
35.67
 17,434 35.38 35.67 35.19 0 0 0
18/05/2023
35.47
 6,200 35.43 35.47 35.33 0 0 0
17/05/2023
35.62
 4,920 35.81 35.86 35.43 0 0 0
16/05/2023
35.81
 13,434 35.43 35.81 35.43 0 0 0
15/05/2023
35.43
 12,103 35.62 35.71 35.28 0 0 0
12/05/2023
35.62
 4,627 35.57 35.67 35.47 0 0 0
11/05/2023
35.67
 2,300 35.57 35.86 35.57 0 0 0
10/05/2023
35.81
 9,904 35.09 35.81 35.09 0 0 0
09/05/2023
34.99
 14,201 35.04 35.09 34.90 0 0 0
08/05/2023
34.99
 3,902 34.95 35.38 34.95 0 0 0
05/05/2023
34.71
 2,487 34.71 34.95 34.52 0 0 0
04/05/2023
34.47
 37,701 35.38 35.38 34.42 0 0 0
03/05/2023
33.75
 1,500 33.80 33.80 33.75 0 0 0
02/05/2023
34.04
 7,118 34.47 34.47 33.99 0 0 0
01/05/2023
30.16
 7,800 29.87 30.16 29.87 0 0 0
28/04/2023
35.38
 109,451 34.95 36.38 34.71 0 0 0
27/04/2023
37.72
 33,706 36.96 37.72 36.86 0 0 0
26/04/2023
37.44
 19,351 36.72 37.48 36.67 0 0 0
25/04/2023
37.01
 4,501 37.25 37.39 37.01 0 0 0
24/04/2023
37.39
 11,368 37.44 37.44 36.91 0 0 0
21/04/2023
37.39
 9,637 37.44 37.58 37.39 0 0 0
20/04/2023
37.44
 29,706 36.86 37.82 36.86 0 0 0
19/04/2023
36.48
 32,500 35.90 36.72 35.90 0 0 0
18/04/2023
36.29
 5,383 35.95 36.34 35.90 0 0 0
17/04/2023
35.90
 8,154 35.19 36.38 35.19 0 0 0
14/04/2023
35.43
 4,000 35.33 35.43 35.33 0 0 0
13/04/2023
35.19
 12,503 35.43 35.47 35.19 0 0 0
12/04/2023
35.52
 710 35.52 35.52 35.52 0 0 0
11/04/2023
26.47
 900 26.43 26.47 26.43 0 0 0
10/04/2023
28.24
 12,900 28.24 28.24 28.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc