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)
02/02/2021
20.25
 3,148 20.02 20.25 20.25 0 0 0
01/02/2021
20.02
 18,400 21.36 21.36 19.84 0 0 0
29/01/2021
21.36
 19,781 20.25 21.45 17.77 0 0 0
28/01/2021
20.25
 53,007 21.86 21.86 19.38 0 0 0
27/01/2021
21.86
 86,108 20.71 22.09 17.90 0 0 0
26/01/2021
20.71
 10,702 20.48 21.63 20.25 0 0 0
25/01/2021
20.48
 185,783 17.72 20.48 17.49 0 0 0
22/01/2021
17.72
 72,600 17.49 19.33 17.49 0 0 0
21/01/2021
17.49
 22,533 17.26 17.58 16.11 0 0 0
20/01/2021
17.26
 843 17.26 17.26 16.29 0 0 0
19/01/2021
17.26
 7,545 17.44 17.49 17.12 0 0 0
18/01/2021
17.44
 16,229 17.49 17.49 17.40 0 0 0
15/01/2021
17.49
 29,800 17.49 17.72 17.49 0 0 0
14/01/2021
17.49
 0 17.49 17.49 17.49 0 0 0
13/01/2021
17.49
 7,000 17.58 17.58 17.49 0 0 0
12/01/2021
17.58
 1,900 17.40 17.58 17.26 0 0 0
11/01/2021
17.40
 18,000 16.80 17.72 17.03 0 0 0
08/01/2021
16.80
 2,500 16.80 16.84 16.80 0 0 0
07/01/2021
16.80
 4,500 16.57 16.80 16.57 0 0 0
06/01/2021
16.57
 4,700 16.80 16.80 16.57 0 0 0
05/01/2021
16.80
 75,150 16.61 17.03 16.66 0 0 0
04/01/2021
16.61
 0 16.38 16.61 16.38 0 0 0
31/12/2020
16.38
 5,200 16.48 16.80 16.38 0 0 0
30/12/2020
16.48
 7,993 16.80 16.80 16.48 0 0 0
29/12/2020
16.80
 3,678 17.03 17.03 16.57 0 0 0
28/12/2020
17.03
 0 17.03 17.03 17.03 0 0 0
25/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
25/12/2020
17.03
 13,000 16.80 17.49 17.03 0 0 0
24/12/2020
16.80
 3,500 17.24 17.24 16.80 0 0 0
23/12/2020
17.24
 700 16.27 17.24 17.24 0 0 0
22/12/2020
16.27
 4,105 16.45 16.45 16.27 0 0 0
21/12/2020
16.45
 2,178 16.36 17.64 16.45 0 0 0
18/12/2020
16.36
 14,500 16.09 16.36 16.36 0 0 0
17/12/2020
16.09
 13,200 15.91 16.14 15.96 0 0 0
16/12/2020
15.91
 7,000 16.45 16.45 15.91 0 0 0
15/12/2020
16.45
 9,100 16.36 16.45 16.22 0 0 0
14/12/2020
16.36
 1,425 16.89 16.89 14.37 0 0 0
11/12/2020
16.89
 2,110 16.89 16.89 16.53 0 0 0
10/12/2020
16.89
 2,800 16.36 16.89 16.80 0 0 0
09/12/2020
16.36
 5,000 16.80 16.80 16.36 0 0 0
08/12/2020
16.80
 700 16.40 16.80 16.45 0 0 0
07/12/2020
16.40
 100 16.05 16.40 16.40 0 0 0
04/12/2020
16.05
 400 16.36 16.36 16.05 0 0 0
03/12/2020
16.36
 3,200 16.36 16.58 15.96 0 0 0
02/12/2020
16.36
 10,700 15.91 16.36 16.05 0 0 0
01/12/2020
15.91
 1,000 15.52 15.91 15.91 0 0 0
30/11/2020
15.52
 0 15.52 15.52 15.52 0 0 0
27/11/2020
15.52
 0 15.52 15.52 15.52 0 0 0
26/11/2020
15.52
 900 15.47 15.52 15.47 0 0 0
25/11/2020
15.47
 1,100 15.52 15.52 15.47 0 0 0
24/11/2020
15.52
 2,500 15.34 15.52 15.52 0 0 0
23/11/2020
15.34
 2,106 15.87 15.87 15.34 0 0 0
20/11/2020
15.87
 0 15.47 15.87 15.87 0 0 0
19/11/2020
15.47
 1,262 15.47 17.77 15.47 0 0 0
18/11/2020
15.47
 900 15.69 15.69 15.47 0 0 0
17/11/2020
15.69
 457 15.61 15.69 15.47 0 0 0
16/11/2020
15.61
 42 15.69 15.69 15.61 0 0 0
13/11/2020
15.69
 1,038 15.43 15.69 15.52 0 0 0
12/11/2020
15.43
 500 15.43 15.43 15.43 0 0 0
11/11/2020
15.43
 0 15.47 15.43 15.43 0 0 0
10/11/2020
15.47
 3,800 15.30 15.47 15.34 0 0 0
09/11/2020
15.30
 200 15.91 15.91 15.30 0 0 0
06/11/2020
15.91
 600 14.59 15.91 15.47 0 0 0
05/11/2020
14.59
 400 15.47 15.47 13.93 0 0 0
04/11/2020
15.47
 132 15.47 15.47 15.47 0 0 0
03/11/2020
15.47
 458 15.47 15.47 15.47 0 0 0
02/11/2020
15.47
 3,800 15.91 15.91 15.03 0 0 0
30/10/2020
15.91
 300 15.91 15.91 15.07 0 0 0
29/10/2020
15.91
 728 15.03 15.91 14.50 0 0 0
28/10/2020
15.03
 7,300 15.91 15.91 15.03 0 0 0
27/10/2020
15.91
 13,500 15.07 15.91 14.37 0 0 0
26/10/2020
15.07
 1,000 15.03 15.25 14.59 0 0 0
23/10/2020
15.03
 1,701 15.47 15.47 15.03 0 0 0
22/10/2020
15.47
 1,100 15.25 15.47 14.68 0 0 0
21/10/2020
15.25
 2,300 15.07 15.91 15.25 0 0 0
20/10/2020
15.07
 2,100 15.25 15.47 15.07 0 0 0
19/10/2020
15.25
 3,800 14.01 15.43 15.25 0 0 0
16/10/2020
14.01
 10,700 15.91 15.91 14.01 0 0 0
15/10/2020
15.91
 4,116 15.30 15.91 15.47 0 0 0
14/10/2020
15.30
 1,500 15.47 15.47 15.30 0 0 0
13/10/2020
15.47
 5,500 15.03 15.47 15.47 0 0 0
12/10/2020
15.03
 201 15.47 15.47 15.03 0 0 0
09/10/2020
15.47
 5,976 14.37 15.47 14.59 0 0 0
08/10/2020
14.37
 1,000 14.15 14.37 14.15 0 0 0
07/10/2020
14.15
 1,000 14.59 14.59 14.15 0 0 0
06/10/2020
14.59
 4,880 13.88 14.59 13.88 0 0 0
05/10/2020
13.88
 11,125 13.70 13.88 13.48 0 0 0
02/10/2020
13.70
 0 13.70 13.70 13.70 0 0 0
01/10/2020
13.70
 1,000 13.84 13.84 13.70 0 0 0
30/09/2020
13.84
 1,730 13.70 13.84 13.09 0 0 0
29/09/2020
13.70
 1,146 13.70 13.70 13.70 0 0 0
28/09/2020
13.70
 600 13.75 13.75 13.70 0 0 0
25/09/2020
13.75
 14,539 13.48 13.75 13.57 0 0 0
24/09/2020
13.48
 3,729 13.26 13.48 13.26 0 0 0
23/09/2020
13.26
 11,001 13.13 13.26 11.27 0 0 0
22/09/2020
13.13
 1,006 13.26 13.26 13.13 0 0 0
21/09/2020
13.26
 200 13.09 13.26 13.26 0 0 0
18/09/2020
13.09
 1,000 13.04 13.09 13.09 0 0 0
17/09/2020
13.04
 6,600 12.95 13.26 13.04 0 0 0
16/09/2020
12.95
 1,939 12.95 12.95 12.95 0 0 0
15/09/2020
12.95
 700 13.09 13.09 12.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |