CTCP Tập đoàn An Phát Holdings (aph)

6.25
-0.05
(-0.79%)
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
(2025-12-29) 		0 0% 5,013,500 -52,700 -0.3
6.30
6.56
6.30
2 tháng
(2025-11-28) 		-0.24 -3.67% 17,185,300 -67,100 -0.4
6.28
7.34
6.30
3 tháng
(2025-10-29) 		-0.28 -4.26% 23,627,400 -59,700 -0.4
6.20
7.34
6.30
6 tháng
(2025-07-31) 		-1.02 -13.93% 49,427,600 -364,000 -2.2
6
7.39
6.30
12 tháng
(2025-02-03) 		-0.85 -11.89% 110,626,700 -152,805 0.0
5.91
7.48
6.30
24 tháng
(2024-02-07) 		-2.10 -25% 470,410,100 -734,271 -3.3
5.91
10.90
6.30
36 tháng
(2023-02-13) 		-0.56 -8.16% 766,957,500 -724,001 -4.0
5.91
10.90
6.30
60 tháng
(2021-02-22) 		-34.04 -84.38% 2,261,426,200 -10,166,943 -4.9
5.55
58.64
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
25.60
 4,553,300 25.48 25.88 25.20 119,600 19,000 3.2
20/01/2022
25.20
 4,356,000 25.60 25.68 24.92 16,000 62,000 -1.4
19/01/2022
25.28
 3,978,000 26.04 26.32 25.20 4,800 0 0.2
18/01/2022
26
 5,319,100 26.44 26.76 25.48 22,400 2,000 0.7
17/01/2022
26.44
 7,470,500 27.24 27.88 26.32 12,400 20,000 -0.3
14/01/2022
27.16
 5,890,900 26.76 27.40 26.04 35,700 5,100 1.0
13/01/2022
27.16
 5,400,500 27.80 28.12 26.80 17,800 13,300 0.2
12/01/2022
27.76
 6,985,200 27.64 28.20 26.32 66,300 22,400 1.5
11/01/2022
27.60
 6,452,500 28.80 29.04 27.36 12,900 0 0.5
10/01/2022
28.76
 7,891,200 29.64 29.68 28.76 38,300 162,900 -4.9
07/01/2022
29.60
 7,119,100 29.84 30.24 29.48 18,100 12,500 0.2
06/01/2022
29.80
 7,597,500 29.72 30.28 29.20 19,200 116,600 -3.6
05/01/2022
29.72
 5,911,200 30.16 30.36 29.60 21,200 11,500 0.4
04/01/2022
30.12
 5,783,200 29.84 30.40 29.60 23,000 5,500 0.7
31/12/2021
29.72
 7,051,200 29.92 30.36 29.60 49,600 18,200 1.2
30/12/2021
29.92
 4,613,400 30.52 30.80 29.88 10,700 15,100 -0.2
29/12/2021
30.48
 5,429,700 30.80 31.16 30.24 3,600 33,900 -1.2
28/12/2021
30.72
 10,396,800 30 31.04 30 285,000 32,600 9.6
27/12/2021
29.84
 8,918,900 29.44 30.36 28.80 16,400 8,600 0.3
24/12/2021
29.36
 6,090,800 30.08 30.12 28.48 300 4,800 0
23/12/2021
30
 10,287,400 30 31.12 28.16 21,400 115,800 -3.5
22/12/2021
30
 9,738,600 29.16 30.92 29.16 69,300 202,200 -5.1
21/12/2021
28.92
 6,615,200 26.88 28.92 26.40 21,100 265,200 -8.7
20/12/2021
27.04
 3,883,400 27.80 27.80 26.72 13,500 4,000 0.3
17/12/2021
27.72
 3,930,000 28.44 28.52 27.72 6,900 351,900 -12.0
16/12/2021
28.44
 3,988,300 28.84 29.04 28.20 1,500 301,700 -10.7
15/12/2021
28.80
 4,213,900 28.76 29.32 28.48 900 300,200 -10.8
14/12/2021
28.72
 4,814,300 29.16 29.20 28.28 6,000 212,100 -7.3
13/12/2021
29.12
 4,980,600 29.52 29.60 28.80 163,000 281,600 -4.3
10/12/2021
29.44
 5,207,100 29.92 30.24 29.20 424,300 388,300 1.5
09/12/2021
29.84
 6,062,200 29.08 29.92 28.92 428,500 300,000 4.7
08/12/2021
29.08
 7,630,200 28.80 29.44 28.80 405,400 250,000 5.7
07/12/2021
28.64
 8,172,400 28 28.68 28 113,400 260,500 -5.2
06/12/2021
27.56
 5,551,600 29.28 29.60 27.56 7,900 212,200 -7.2
03/12/2021
29.60
 3,948,600 31 31.24 29.60 3,700 103,500 -3.8
02/12/2021
30.96
 3,285,800 30.80 31.12 30.72 1,900 200,000 -7.6
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

Chính sách bảo mật | Điều khoản sử dụng |