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)
07/09/2021
27.82
 6,312 28.95 28.95 27.82 0 0 0
06/09/2021
28.95
 57,000 27.66 29.54 27.61 0 0 0
01/09/2021
27.66
 24,920 26.64 27.66 26.96 0 0 0
31/08/2021
26.64
 1,100 26.53 26.85 26.59 0 0 0
30/08/2021
26.53
 8,000 26.48 26.75 26.53 0 0 0
27/08/2021
26.48
 1,360 26.59 26.59 26.32 0 0 0
26/08/2021
26.59
 2,104 26.32 26.59 26.32 0 0 0
25/08/2021
26.32
 6,855 26.32 26.48 26.26 0 0 0
24/08/2021
26.32
 4,600 26.42 26.53 26.32 0 0 0
23/08/2021
26.42
 2,110 26.42 26.64 26.42 0 0 0
20/08/2021
26.42
 11,500 26.85 26.85 26.32 0 0 0
19/08/2021
26.85
 21,100 27.07 27.07 26.59 0 0 0
18/08/2021
27.07
 3,000 26.85 27.12 26.59 0 0 0
17/08/2021
26.85
 11,700 26.64 26.85 26.85 0 0 0
16/08/2021
26.64
 11,800 26.85 26.91 26.32 0 0 0
13/08/2021
26.85
 10,600 26.85 26.85 26.59 0 0 0
12/08/2021
26.85
 10,300 27.12 27.12 26.10 0 0 0
11/08/2021
27.12
 21,705 26.21 27.66 26.26 0 0 0
10/08/2021
26.21
 14,060 26.05 26.21 25.78 0 0 0
09/08/2021
26.05
 16,100 25.24 26.05 25.24 0 0 0
06/08/2021
25.24
 5,200 25.14 25.30 25.14 0 0 0
05/08/2021
25.14
 14,300 25.03 25.24 25.14 0 0 0
04/08/2021
25.03
 27,400 25.24 25.24 25.03 0 0 0
03/08/2021
25.24
 35,200 25.46 25.51 25.19 0 0 0
02/08/2021
25.46
 34,800 25.78 25.83 25.30 0 0 0
30/07/2021
25.78
 61,600 26.26 26.32 25.46 0 0 0
29/07/2021
26.26
 12,100 26.42 26.53 26.26 0 0 0
28/07/2021
26.42
 9,300 26.80 27.66 26.42 0 0 0
27/07/2021
26.80
 47,500 27.07 27.07 26.80 0 0 0
26/07/2021
27.07
 3,200 27.02 27.07 27.07 0 0 0
23/07/2021
27.02
 4,706 27.12 27.12 26.91 0 0 0
22/07/2021
27.12
 9,000 26.75 27.12 26.69 0 0 0
21/07/2021
26.75
 700 26.59 26.75 26.53 0 0 0
20/07/2021
26.59
 2,202 26.69 26.69 26.32 0 0 0
19/07/2021
26.69
 6,500 26.64 26.85 26.48 0 0 0
16/07/2021
26.64
 3,110 26.91 26.91 26.64 0 0 0
15/07/2021
26.91
 4,500 26.59 26.91 26.37 0 0 0
14/07/2021
26.59
 23,500 26.42 26.59 26.32 0 0 0
13/07/2021
26.42
 17,460 26.59 26.59 26.32 0 0 0
12/07/2021
26.59
 28,102 27.23 27.23 26.32 0 0 0
09/07/2021
27.23
 13,800 27.39 27.39 27.23 0 0 0
08/07/2021
27.39
 20,800 27.66 27.66 27.18 0 0 0
07/07/2021
27.66
 9,700 28.20 28.20 27.61 0 0 0
06/07/2021
28.20
 3,219 28.20 28.47 28.20 0 0 0
05/07/2021
28.20
 13,400 28.57 28.57 28.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |