CTCP Tập đoàn An Phát Holdings (aph)

6.98
0.18
(2.65%)
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
(2025-11-04) 		0.24 3.74% 6,261,300 -24,800 -0.2
6.20
6.80
6.80
2 tháng
(2025-10-06) 		0.15 2.31% 11,769,800 -25,100 -0.2
6
6.80
6.80
3 tháng
(2025-09-05) 		-0.35 -5% 18,792,000 -410,200 -2.6
6
7
6.80
6 tháng
(2025-06-09) 		0.28 4.40% 52,093,100 130,800 1.1
6
7.39
6.80
12 tháng
(2024-12-09) 		-0.14 -2.06% 119,074,800 -182,430 -0.2
5.91
7.50
6.80
24 tháng
(2023-12-15) 		-0.83 -11.10% 472,215,800 -547,571 -2.0
5.91
10.90
6.80
36 tháng
(2022-12-20) 		-0.70 -9.52% 798,074,700 -2,599,501 -17.9
5.91
10.90
6.80
60 tháng
(2020-12-30) 		-38.42 -85.24% 2,262,457,770 -10,063,783 -2.4
5.55
58.64
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
30.72
 5,062,100 31.52 31.60 30.48 1,400 69,700 -2.6
30/11/2021
31.76
 4,151,700 32.32 32.64 31.20 74,800 59,000 0.6
29/11/2021
32.24
 5,119,400 32 32.24 31.24 12,000 202,500 -7.5
26/11/2021
32.36
 3,930,300 32.68 32.96 32.24 3,400 19,100 -0.6
25/11/2021
32.60
 3,173,600 32.80 32.96 32.44 3,600 7,700 -0.2
24/11/2021
32.76
 3,482,100 32.60 33.08 32.52 4,000 2,000 0.1
23/11/2021
32.56
 4,017,700 32.48 33.12 32.12 1,000 7,500 -0.3
22/11/2021
32.48
 4,503,500 33.92 33.92 32.44 1,600 2,800 -0.0
19/11/2021
33.68
 5,259,900 34.96 35.32 32.80 22,700 47,400 -1.0
18/11/2021
34.92
 5,342,700 35.12 35.44 34.56 9,900 0 0.4
17/11/2021
35.08
 5,198,100 34.68 35.40 34.24 11,900 1,000 0.5
16/11/2021
34.64
 5,616,900 35.68 35.68 34.32 37,300 101,000 -2.8
15/11/2021
35.76
 5,213,000 36.36 36.40 35.28 47,400 53,600 -0.3
12/11/2021
36.32
 13,328,000 36 36.60 35.60 12,300 2,400 0.5
11/11/2021
35.96
 9,080,300 34.80 36.56 34.72 104,300 5,600 4.4
10/11/2021
34.80
 6,972,400 33.60 35.40 33.20 37,600 75,500 -1.6
09/11/2021
33.60
 3,708,100 33.88 34 33.32 600 19,600 -0.8
08/11/2021
33.84
 3,898,800 33.72 34.36 33.40 1,700 38,000 -1.5
05/11/2021
33.76
 4,388,200 33.16 34.20 32.80 700 26,300 -1.1
04/11/2021
33.12
 3,220,400 33.60 33.68 32.84 1,700 72,900 -3.0
03/11/2021
33.60
 4,220,700 35.16 35.20 33.56 2,500 61,100 -2.5
02/11/2021
35.12
 4,686,700 34.48 35.52 34.44 62,300 1,200 2.7
01/11/2021
34.32
 4,953,500 33.68 34.40 33.68 106,500 2,600 4.4
29/10/2021
33.60
 2,698,800 33.64 33.80 33.32 1,900 28,000 -1.1
28/10/2021
33.60
 3,143,300 33.60 33.92 33.12 5,200 35,100 -1.2
27/10/2021
33.60
 3,503,400 33.64 33.96 33.04 300 0 0.0
26/10/2021
33.60
 2,187,600 33.80 33.88 32.96 1,500 0 0.1
25/10/2021
33.76
 3,344,500 33 33.96 33 77,300 0 3.3
22/10/2021
32.88
 3,069,100 32.48 33 32.44 1,500 3,600 -0.1
21/10/2021
32.44
 2,183,800 32.84 33 32.08 2,600 0 0.1
20/10/2021
32.80
 2,715,000 33.16 33.44 32.32 4,800 6,500 -0.1
19/10/2021
33.12
 1,869,100 33.48 33.48 32.80 300 10,400 -0.4
18/10/2021
33.52
 2,626,700 33.64 33.96 32.88 2,800 7,300 -0.2
15/10/2021
33.60
 2,602,400 33.56 34 33.24 126,800 1,400 5.2
14/10/2021
33.48
 3,204,700 33.44 34.28 32.88 2,000 7,100 -0.2
13/10/2021
33.44
 1,761,800 34 34 32.88 800 0 0.0
12/10/2021
33.96
 2,944,200 33.04 34.04 32.96 34,100 0 1.4
11/10/2021
32.96
 1,962,300 32.88 33.08 32.08 2,000 0 0
08/10/2021
32.80
 2,182,500 33.04 33.44 32.40 2,000 0 0.1
07/10/2021
32.96
 1,942,800 33.76 33.76 32.60 1,400 0 0.1
06/10/2021
33.76
 1,705,600 34 34.32 33.60 400 200 0.0
05/10/2021
33.96
 1,736,800 33.28 34.40 33.28 1,800 3,800 -0.1
04/10/2021
33.28
 1,585,300 32.24 33.76 32.04 1,500 10,200 -0.3
01/10/2021
32.24
 1,030,300 32.48 32.56 32.04 700 9,500 -0.4
30/09/2021
32.48
 1,210,400 32.56 32.68 32.04 3,500 5,000 -0.1
29/09/2021
32.48
 1,555,500 33.12 33.12 32.04 4,200 11,900 -0.3
28/09/2021
33.16
 1,667,300 33.68 33.92 32 6,600 8,500 -0.1
27/09/2021
33.60
 2,140,700 35.44 35.76 33.44 4,400 10,300 -0.2
24/09/2021
35.36
 1,856,000 35.60 35.92 35.28 3,900 8,700 -0.2
23/09/2021
35.52
 2,137,000 35.44 35.92 35.20 2,200 9,800 -0.3
22/09/2021
35.36
 1,720,600 35.76 36 34.96 1,300 9,800 -0.4
21/09/2021
35.68
 2,168,100 35.20 36.80 34.88 5,300 18,300 -0.6
20/09/2021
35.52
 2,882,900 35.28 36.24 34.72 10,400 61,200 -2.2
17/09/2021
34.56
 3,749,100 37.20 37.76 34.56 64,600 1,211,800 -49.6
16/09/2021
37.04
 2,266,400 38.32 38.40 37.04 13,200 23,400 -0.5
15/09/2021
38.40
 1,970,100 37.84 38.72 37.68 3,100 23,200 -1.0
14/09/2021
37.60
 3,072,500 39.52 40.40 37.60 8,800 84,900 -3.6
13/09/2021
40
 5,128,300 40.40 40.48 38 14,200 399,200 -19.0
10/09/2021
40.40
 1,783,400 40.96 41.84 40.40 200 113,200 -5.8
09/09/2021
40.96
 1,875,000 41.44 41.52 40.32 400 30,600 -1.5
08/09/2021
41.52
 2,517,900 41.36 42 39.36 2,500 158,500 -8.0
07/09/2021
41.12
 5,610,400 43.92 43.92 41.12 35,300 162,500 -6.6
06/09/2021
44.16
 15,550,300 42.48 44.40 42.48 35,900 154,100 -6.4
01/09/2021
42.40
 5,727,500 42 42.96 40.88 15,300 21,900 -0.4
31/08/2021
42.96
 9,221,600 43.04 45.28 41.44 181,700 8,200 9.3
30/08/2021
42.96
 10,686,800 40.24 42.96 40.24 19,000 74,300 -2.9
27/08/2021
40.16
 12,003,900 37.60 40.16 36 63,700 45,800 1.0
26/08/2021
37.60
 3,582,200 38.08 38.48 37.12 4,800 4,900 -0.0
25/08/2021
38
 3,732,100 39.12 39.60 36.48 2,100 47,800 -2.2
24/08/2021
39.12
 3,495,800 40.72 41.28 38.40 200 25,300 -1.2
23/08/2021
40.72
 3,521,000 41.28 42 40 2,200 37,500 -1.8
20/08/2021
41.20
 4,172,400 40.56 42.24 40 7,000 55,600 -2.5
19/08/2021
40.40
 3,460,400 37.84 40.40 37.84 40,500 30,000 0.5
18/08/2021
37.76
 3,024,300 38 38.32 37.52 8,200 200 0.4
17/08/2021
38
 2,503,900 39.12 39.44 37.60 300 28,100 -1.3
16/08/2021
39.04
 2,533,300 37.52 39.12 37.52 32,900 1,200 1.5
13/08/2021
37.44
 2,654,800 36.64 37.52 36.56 17,400 22,100 0.1
12/08/2021
36.64
 1,841,500 38 38.16 36.64 100 36,900 -1.7
11/08/2021
38
 1,896,200 39.12 39.12 37.80 5,900 89,800 -4.0
10/08/2021
38.72
 2,028,000 40 40.32 38.40 9,900 153,100 -7.0
09/08/2021
39.68
 2,140,000 37.60 39.76 37.60 9,000 25,900 -0.8
06/08/2021
37.52
 2,083,700 36.16 37.60 35.80 10,100 500 0.4
05/08/2021
36
 1,478,100 36.40 36.56 35.68 27,400 27,700 -0.0
04/08/2021
36
 1,105,800 36.24 36.72 35.60 200 35,500 -1.6
03/08/2021
36.16
 805,200 36.64 36.80 35.36 1,400 45,000 -2.0
02/08/2021
36.96
 1,069,700 36.56 37.36 36.08 5,900 9,100 -0.1
30/07/2021
36.60
 1,132,400 36.48 36.72 36.32 0 0 0
29/07/2021
36.32
 975,500 35.52 36.40 35.20 48,200 300 2.2
28/07/2021
35.52
 829,000 35.52 35.52 34.96 23,000 0 1.0
27/07/2021
35.44
 760,000 35.20 35.60 34.80 29,400 0 1.3
26/07/2021
35.12
 903,300 35.76 36.56 34.80 1,500 7,600 -0.3
23/07/2021
36.32
 801,300 36.96 37.12 35.52 1,300 2,200 -0.0
22/07/2021
36.96
 871,300 36.40 37.12 36.32 32,800 0 1.5
21/07/2021
36.40
 953,500 36.24 36.96 35.84 13,500 200 0.6
20/07/2021
36.16
 1,105,500 38.32 38.32 35.64 33,200 86,200 -2.4
19/07/2021
38.32
 1,029,700 40.08 40.48 38.08 200 18,700 -0.9
16/07/2021
40.80
 1,115,700 40.80 41.60 40 100 18,200 -0.9
15/07/2021
40.80
 997,600 40 40.80 39.76 56,200 300 2.8
14/07/2021
40
 1,363,700 39.92 40 38.88 33,200 300 1.6
13/07/2021
39.92
 1,186,700 40.40 41.20 39.52 39,800 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |