CTCP Tập đoàn An Phát Holdings (aph)

5.63
0
(0%)
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
(2026-02-11) 		-0.54 -8.75% 3,553,300 24,400 0.1
5.45
6.29
5.63
2 tháng
(2026-01-12) 		-0.92 -14.05% 9,904,800 -272,400 -1.7
5.45
6.56
5.63
3 tháng
(2025-12-15) 		-1.02 -15.34% 16,997,100 -277,600 -1.8
5.45
6.65
5.63
6 tháng
(2025-09-15) 		-1.15 -16.96% 38,849,000 -606,600 -3.9
5.45
7.34
5.63
12 tháng
(2025-03-18) 		-1.42 -20.14% 99,669,400 -315,189 -1.0
5.45
7.39
5.63
24 tháng
(2024-03-25) 		-2.35 -29.45% 455,015,200 -1,270,755 -7.4
5.45
10.90
5.63
36 tháng
(2023-03-29) 		-1.97 -25.92% 749,134,300 -807,106 -4.2
5.45
10.90
5.63
60 tháng
(2021-04-08) 		-34.93 -86.12% 2,242,518,300 -10,450,943 -10.6
5.45
58.64
5.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
13.50
 3,320,700 13.05 13.50 12.95 172,100 0 2.3
29/07/2022
13
 1,621,600 13.10 13.15 12.90 120,300 0 1.6
28/07/2022
13
 2,892,800 12.75 13.15 12.70 91,400 2,100 1.2
27/07/2022
12.60
 2,523,700 12.50 12.60 12.25 900 52,400 -0.6
26/07/2022
12.75
 1,614,900 13.10 13.15 12.75 0 77,800 -1.0
25/07/2022
13.10
 1,682,300 13.20 13.25 12.90 3,500 41,500 -0.5
22/07/2022
13.15
 4,121,900 13.10 13.65 13.05 600 600 1.2
21/07/2022
13.05
 2,110,100 13.40 13.55 13 10,800 0 0.1
20/07/2022
13.40
 2,294,700 13.30 13.55 13.10 116,200 0 1.6
19/07/2022
13.10
 2,036,800 13.25 13.30 12.70 0 127,200 -1.7
18/07/2022
13.30
 1,973,100 13.50 13.65 13.10 1,600 36,800 -0.5
15/07/2022
13.40
 6,504,200 13 13.60 12.95 46,700 0 0.6
14/07/2022
12.95
 1,937,900 12.80 13.10 12.55 89,500 0 1.2
13/07/2022
12.85
 1,982,000 13.05 13.15 12.85 12,000 1,000 0.1
12/07/2022
13.05
 3,759,100 12.65 13.20 12.50 7,200 25,200 -0.2
11/07/2022
12.60
 2,832,900 12.25 12.80 12.10 37,900 900 0.5
08/07/2022
12.05
 2,517,000 11.80 12.20 11.75 60,600 23,400 0.5
07/07/2022
11.60
 1,728,300 11.50 11.75 11.30 200 0 0.0
06/07/2022
11.50
 1,600,100 12 12.10 11.40 2,000 14,100 -0.1
05/07/2022
12.20
 1,454,900 12.35 12.55 11.85 2,600 0 0.0
04/07/2022
12.35
 1,450,200 12.30 12.50 12.15 9,000 5,600 0.0
01/07/2022
12.20
 2,149,300 11.80 12.20 11.30 15,100 87,300 -0.9
30/06/2022
12
 3,206,100 12.80 12.90 12 0 69,000 -0.8
29/06/2022
12.80
 2,123,800 12.60 13.10 12.40 900 36,400 -0.5
28/06/2022
12.80
 2,895,700 12.40 13 12.30 86,300 33,300 0.7
27/06/2022
12.45
 1,956,100 12.20 12.50 11.90 21,000 0 0.3
24/06/2022
12.20
 2,233,600 11.75 12.45 11.70 11,100 3,800 0.1
23/06/2022
11.65
 1,090,600 11.60 11.90 11.45 600 600 0
22/06/2022
11.40
 1,788,300 10.90 11.40 10.80 26,100 1,700 0.3
21/06/2022
10.70
 2,001,000 10.90 11.20 10.20 83,500 1,000 0.9
20/06/2022
10.85
 2,731,500 11.80 12.20 10.85 7,400 3,500 0.0
17/06/2022
11.65
 4,699,600 12.35 12.35 11.60 181,100 1,531,500 -15.7
16/06/2022
12.45
 1,707,000 12.75 13 12.40 100 0 0.0
15/06/2022
12.45
 2,066,600 13.45 13.60 12.45 600 5,400 -0.1
14/06/2022
13.35
 3,170,800 13.50 14.15 13.35 400 33,300 -0.4
13/06/2022
13.95
 2,325,600 14.30 14.70 13.95 1,100 78,500 -1.1
10/06/2022
15
 1,921,500 15.50 15.60 14.90 500 17,300 -0.3
09/06/2022
15.75
 2,898,200 15.20 16.10 14.95 15,500 27,400 -0.2
08/06/2022
15.20
 2,300,900 14.75 15.25 14.70 80,200 11,700 1.0
07/06/2022
14.75
 2,296,600 14.50 14.80 14.15 11,000 7,700 0.0
06/06/2022
14.50
 3,514,300 15.45 15.50 14.50 3,100 63,800 -0.9
03/06/2022
15.45
 2,747,700 15.75 15.90 15.45 15,400 7,200 0.1
02/06/2022
15.75
 1,988,600 16.30 16.30 15.70 5,800 73,900 -1.1
01/06/2022
16.20
 2,137,000 16 16.35 15.90 93,600 26,700 1.1
31/05/2022
15.90
 5,049,700 16.30 16.40 15.90 24,200 740,697 -11.4
30/05/2022
16.35
 4,203,200 16.45 16.60 16.05 1,400 40,600 -0.6
27/05/2022
16.45
 3,225,600 16.60 17.05 16.20 2,300 251,200 -4.1
26/05/2022
16.45
 4,773,500 16 16.45 15.90 7,700 1,400 0.1
25/05/2022
15.40
 3,700,800 14.45 15.40 14.30 56,300 28,900 0.4
24/05/2022
14.40
 2,007,400 14.40 14.50 13.70 5,900 142,700 -2.0
23/05/2022
14.40
 2,068,400 14.60 14.85 14 26,700 90,400 -0.9
20/05/2022
14.40
 2,444,900 14.25 14.60 14.10 53,500 24,900 0.4
19/05/2022
14.20
 3,216,700 13.70 14.45 13.70 3,900 156,100 -2.2
18/05/2022
14.40
 3,246,500 14.30 14.65 14 67,800 63,300 0.1
17/05/2022
13.95
 5,807,500 13.05 13.95 12.95 412,100 0 5.7
16/05/2022
13.05
 4,257,800 14.40 14.70 13.05 118,400 32,800 1.1
13/05/2022
14
 4,352,400 15 15.30 14 5,900 44,800 -0.5
12/05/2022
15.05
 2,758,300 16.15 16.30 15.05 200 23,300 -0.4
11/05/2022
16.15
 3,418,900 16.10 16.50 15.85 60,600 23,400 0.6
10/05/2022
16
 4,033,000 14.80 16 14.75 170,800 1,800 2.7
09/05/2022
15.80
 2,560,400 16.85 16.85 15.80 13,700 8,600 0.1
06/05/2022
16.95
 3,408,100 17.75 18 16.95 1,900 12,000 -0.2
05/05/2022
18.20
 4,423,600 18.80 19.20 17.95 1,400 1,700 -0.0
04/05/2022
18.65
 3,765,000 19 19.30 18.55 200 117,700 -2.2
29/04/2022
18.95
 5,902,000 18.50 19.40 18.45 5,700 199,700 -3.7
28/04/2022
18.40
 4,455,900 18.55 19.25 18.15 8,500 19,600 -0.2
27/04/2022
18.55
 5,274,300 18.20 18.70 17.35 11,000 322,400 -5.5
26/04/2022
18.30
 6,017,300 17.35 18.30 16.70 275,300 11,400 4.5
25/04/2022
17.95
 3,568,400 19.30 19.45 17.95 2,500 399,400 -7.5
22/04/2022
19.25
 7,739,300 18 20 18 147,900 225,200 -1.6
21/04/2022
18.70
 4,143,500 18.90 19.50 18.70 46,000 12,500 0.6
20/04/2022
20.10
 7,036,900 21 21.65 20.10 152,200 85,500 1.3
19/04/2022
21.60
 8,652,500 23 23.40 21.60 5,400 268,200 -6.0
18/04/2022
23.20
 6,496,800 24.90 24.90 23.20 7,600 343,600 -7.8
15/04/2022
24.90
 6,781,100 25.80 25.80 24.90 1,800 693,300 -17.5
14/04/2022
25.75
 4,935,100 26.20 26.55 25.70 9,200 100,800 -2.4
13/04/2022
26.15
 6,950,400 25.75 26.15 25 1,500 106,000 -2.7
12/04/2022
25.60
 7,064,500 27 27.25 25.60 100 158,800 -4.2
08/04/2022
26.65
 6,785,200 26.50 26.90 25.85 3,300 174,200 -4.5
07/04/2022
26.25
 8,234,900 27.75 28.10 26.25 13,300 252,300 -6.5
06/04/2022
27.70
 7,090,000 28 28.45 27.50 46,600 261,400 -6.0
05/04/2022
28.15
 5,723,200 28.70 28.70 28 27,200 271,300 -6.9
04/04/2022
28.70
 6,903,400 29.20 29.50 28.40 2,700 315,400 -9.0
01/04/2022
29
 8,525,500 27.60 29 26.90 150,200 304,100 -4.3
31/03/2022
27.80
 9,035,600 28.75 29.25 27.80 1,200 328,900 -9.4
30/03/2022
28.60
 10,187,300 29.90 30.30 28.40 114,900 253,600 -4.0
29/03/2022
30.50
 9,274,500 29.30 30.90 29.25 282,300 502,300 -6.7
28/03/2022
29.30
 8,611,800 29.05 30 28.40 35,400 11,100 0.7
25/03/2022
30.10
 13,332,600 29.20 30.20 28.55 341,500 15,500 9.6
24/03/2022
28.75
 14,757,800 27 28.75 27 314,800 3,400 8.9
23/03/2022
26.90
 11,552,100 26.50 27.70 26.40 256,400 7,300 6.8
22/03/2022
26.30
 5,958,500 26.15 26.50 26 12,400 1,900 0.3
21/03/2022
26.10
 6,263,600 26 26.45 25.40 229,600 5,500 5.9
18/03/2022
25.80
 4,573,100 26.70 26.95 25.80 23,800 860,900 -21.6
17/03/2022
26.70
 5,990,300 27 27.65 26.60 7,900 0 0.2
16/03/2022
26.60
 12,176,000 25 26.60 25 12,800 15,000 -0.1
15/03/2022
24.90
 2,852,200 24.85 25.20 24.70 200 34,700 -0.9
14/03/2022
24.80
 3,488,000 25.25 25.45 24.75 1,700 33,800 -0.8
11/03/2022
25.25
 4,605,400 25.60 25.75 25.15 2,700 5,000 -0.1
10/03/2022
25.70
 3,480,300 26.20 26.25 25.70 200 21,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng |