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
(2024-08-21) 		-0.20 -0.34% 168,800 0 0
58.40
59.50
58.70
2 tháng
(2024-07-22) 		-1.30 -2.17% 544,800 0 0
58.40
61.50
58.70
3 tháng
(2024-06-24) 		-0.88 -1.47% 807,400 0 0
58.40
62.70
58.70
6 tháng
(2024-03-25) 		8.76 17.54% 2,001,700 0 0
49.78
62.70
58.70
12 tháng
(2023-09-26) 		12.48 27.01% 3,486,000 0 0
42.21
62.70
58.70
24 tháng
(2022-10-03) 		17.30 41.79% 6,220,414 0 0
36.81
62.70
58.70
36 tháng
(2021-10-06) 		29 97.64% 14,325,769 0 0
28.89
62.70
58.70
60 tháng
(2019-10-17) 		50.84 647.01% 21,529,500 0 0
6.96
62.70
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2022
45.30
 33,327 44.67 45.62 44.48 0 0 0
13/09/2022
44.67
 17,711 44.36 45.30 44.36 0 0 0
12/09/2022
44.36
 47,976 43.29 44.67 43.22 0 0 0
09/09/2022
43.29
 25,000 42.78 43.29 42.78 0 0 0
08/09/2022
42.78
 8,100 42.53 42.78 42.72 0 0 0
07/09/2022
42.53
 7,410 42.34 42.97 42.53 0 0 0
06/09/2022
42.34
 14,731 42.47 42.78 42.15 0 0 0
05/09/2022
42.47
 48,160 42.34 42.53 41.65 0 0 0
31/08/2022
42.34
 3,410 42.15 42.72 42.34 0 0 0
30/08/2022
42.15
 8,400 41.90 42.47 41.90 0 0 0
29/08/2022
41.90
 6,500 41.90 41.90 41.84 0 0 0
26/08/2022
41.90
 4,000 42.15 42.15 41.90 0 0 0
25/08/2022
42.15
 34,500 41.84 42.15 41.53 0 0 0
24/08/2022
41.84
 800 42.15 42.15 41.59 0 0 0
23/08/2022
42.15
 2,800 42.09 42.15 41.84 0 0 0
22/08/2022
42.09
 6,900 41.71 42.28 42.09 0 0 0
19/08/2022
41.71
 200 41.65 41.71 41.59 0 0 0
18/08/2022
41.65
 1,600 41.90 41.90 41.53 0 0 0
17/08/2022
41.90
 33,700 41.65 41.90 41.21 0 0 0
16/08/2022
41.65
 3,100 41.53 41.65 41.40 0 0 0
15/08/2022
41.53
 2,000 41.65 41.65 41.53 0 0 0
12/08/2022
41.65
 1,800 41.71 41.84 41.65 0 0 0
11/08/2022
41.71
 19,900 41.53 41.84 41.71 0 0 0
10/08/2022
41.53
 17,002 41.53 41.59 41.53 0 0 0
09/08/2022
41.53
 9,520 41.53 41.78 41.53 0 0 0
08/08/2022
41.53
 29,100 41.40 41.59 41.53 0 0 0
05/08/2022
41.40
 6,406 41.53 41.84 41.40 0 0 0
04/08/2022
41.53
 28,200 41.59 41.59 41.53 0 0 0
03/08/2022
41.59
 12,300 41.53 41.78 41.53 0 0 0
02/08/2022
41.53
 22,655 41.90 41.90 41.40 0 0 0
01/08/2022
41.90
 4,906 41.53 41.90 41.21 0 0 0
29/07/2022
41.53
 77,156 40.90 43.41 41.53 0 0 0
28/07/2022
40.90
 37,300 40.90 41.21 40.27 0 0 0
27/07/2022
40.90
 34,500 41.84 41.84 40.90 0 0 0
26/07/2022
41.84
 9,800 41.53 42.09 41.78 0 0 0
25/07/2022
41.53
 14,800 42.15 42.15 40.77 0 0 0
22/07/2022
42.15
 3,010 41.97 42.15 41.53 0 0 0
21/07/2022
41.97
 25,712 41.71 42.78 41.59 0 0 0
20/07/2022
41.71
 25,990 40.64 41.84 40.52 0 0 0
19/07/2022
40.64
 6,400 40.90 40.90 40.39 0 0 0
18/07/2022
40.90
 8,052 40.33 40.90 40.27 0 0 0
15/07/2022
40.33
 19,101 40.14 40.33 40.02 0 0 0
14/07/2022
40.14
 11,600 40.27 40.39 40.14 0 0 0
13/07/2022
40.27
 11,100 39.83 40.46 40.02 0 0 0
12/07/2022
39.83
 19,448 39.95 40.90 39.76 0 0 0
11/07/2022
39.95
 21,300 39.64 40.20 39.70 0 0 0
08/07/2022
39.64
 5,800 39.07 39.76 39.13 0 0 0
07/07/2022
39.07
 18,900 38.88 39.39 38.88 0 0 0
06/07/2022
38.88
 40,700 39.64 40.71 38.82 0 0 0
05/07/2022
39.64
 20,909 42.34 42.34 39.64 0 0 0
04/07/2022
42.34
 3,400 42.15 42.53 42.28 0 0 0
01/07/2022
42.15
 10,600 42.15 42.53 42.15 0 0 0
30/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/06/2022
42.15
 17,040 41.01 43.41 41.40 0 0 0
29/06/2022
41.01
 39,113 41.75 42.04 41.01 0 0 0
28/06/2022
41.75
 51,535 41.18 42.04 41.18 0 0 0
27/06/2022
41.18
 112,051 39.75 41.18 39.47 0 0 0
24/06/2022
39.75
 67,598 38.89 40.27 38.78 0 0 0
23/06/2022
38.89
 27,300 38.32 38.89 37.75 0 0 0
22/06/2022
38.32
 31,800 38.78 38.84 38.32 0 0 0
21/06/2022
38.78
 73,370 38.72 38.89 38.61 0 0 0
20/06/2022
38.72
 45,211 38.89 39.18 38.72 0 0 0
17/06/2022
38.89
 50,882 38.78 39.12 38.61 0 0 0
16/06/2022
38.78
 22,400 38.84 38.84 38.61 0 0 0
15/06/2022
38.84
 36,610 38.67 38.84 38.44 0 0 0
14/06/2022
38.67
 10,905 38.78 39.07 38.44 0 0 0
13/06/2022
38.78
 60,120 38.15 38.89 37.86 0 0 0
10/06/2022
38.15
 36,590 38.61 38.61 38.15 0 0 0
09/06/2022
38.61
 15,200 38.38 38.78 38.32 0 0 0
08/06/2022
38.38
 35,414 37.75 38.61 37.98 0 0 0
07/06/2022
37.75
 11,800 37.75 37.75 37.35 0 0 0
06/06/2022
37.75
 20,900 37.29 38.32 37.46 0 0 0
03/06/2022
37.29
 7,600 37.41 37.41 37.18 0 0 0
02/06/2022
37.41
 26,500 36.89 37.46 37.01 0 0 0
01/06/2022
36.89
 9,934 36.66 36.89 36.61 0 0 0
31/05/2022
36.66
 22,500 37.18 37.18 36.49 0 0 0
30/05/2022
37.18
 6,100 37.18 37.75 36.89 0 0 0
27/05/2022
37.18
 13,963 36.61 39.98 36.78 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/05/2022
36.61
 7,282 36.66 37.18 36.55 0 0 0
25/05/2022
36.66
 25,740 36.66 36.83 36.33 0 0 0
24/05/2022
36.66
 27,204 36.06 37.38 36.33 0 0 0
23/05/2022
36.06
 20,000 35.23 36.77 36.06 0 0 0
20/05/2022
35.23
 21,600 36.17 36.55 35.23 0 0 0
19/05/2022
36.17
 58,774 35.51 36.88 34.46 0 0 0
18/05/2022
35.51
 7,500 34.68 35.51 34.57 0 0 0
17/05/2022
34.68
 34,400 33.91 35.78 33.31 0 0 0
16/05/2022
33.91
 28,539 35.12 36.33 33.86 0 0 0
13/05/2022
35.12
 35,300 35.51 35.78 34.68 0 0 0
12/05/2022
35.51
 21,110 36.55 36.55 35.40 0 0 0
11/05/2022
36.55
 20,019 35.67 36.72 35.78 0 0 0
10/05/2022
35.67
 10,519 35.51 35.78 34.68 0 0 0
09/05/2022
35.51
 38,137 36.33 36.83 35.23 0 0 0
06/05/2022
36.33
 9,800 37.16 37.65 36.06 0 0 0
05/05/2022
37.16
 63,550 36.33 38.54 36.33 0 0 0
04/05/2022
36.33
 162,100 33.58 36.66 34.68 0 0 0
29/04/2022
33.58
 19,600 32.54 33.75 32.54 0 0 0
28/04/2022
32.54
 1,600 32.42 32.54 32.42 0 0 0
27/04/2022
32.42
 8,700 32.48 32.48 32.42 0 0 0
26/04/2022
32.48
 10,000 31.93 32.48 32.37 0 0 0
25/04/2022
31.93
 18,900 32.87 33.03 31.93 0 0 0
22/04/2022
32.87
 10,800 32.76 32.87 32.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |