CTCP Tập đoàn An Phát Holdings (aph)

6.70
0.27
(4.20%)
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
(2026-08-12) 		0.34 5.61% 5,828,700 13,800 0
5.90
6.43
6.43
2 tháng
(2026-07-13) 		0.84 15.11% 10,743,800 29,600 0
5.31
6.43
6.43
3 tháng
(2026-06-15) 		0.79 14.08% 12,721,700 38,700 0
5.31
6.43
6.43
6 tháng
(2026-03-16) 		0.67 11.69% 21,701,400 -16,101 -0.2
5.31
6.43
6.43
12 tháng
(2025-09-16) 		-0.33 -4.90% 60,385,000 -680,501 -4.5
5.31
7.34
6.43
24 tháng
(2024-09-23) 		0.07 1.11% 198,656,100 -1,448,306 -8.4
5.31
7.50
6.43
36 tháng
(2023-09-27) 		-1.70 -20.99% 544,669,500 -656,822 -2.7
5.31
10.90
6.43
60 tháng
(2021-10-07) 		-26.56 -80.58% 2,013,491,200 -13,390,254 -241.7
5.31
36.32
6.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
25.95
 4,826,600 26.25 26.50 25.50 2,400 42,800 -1.0
08/03/2022
26.25
 3,526,500 26.20 26.70 26.05 4,100 11,600 -0.2
07/03/2022
26.35
 4,564,500 26.70 26.70 26.10 5,300 150,100 -3.8
04/03/2022
26.75
 4,894,300 27.30 27.30 26.70 7,800 278,700 -7.3
03/03/2022
27.10
 4,106,700 26.90 27.15 26.55 4,200 6,800 -0.1
02/03/2022
26.80
 4,364,500 27.10 27.10 26.45 5,100 3,700 0.0
01/03/2022
27
 4,208,400 26.20 27.25 26.20 112,800 10,000 2.7
28/02/2022
26.25
 4,769,600 26.95 26.95 26.15 500 223,300 -5.9
25/02/2022
26.90
 5,066,400 27.15 27.40 26.80 5,600 125,500 -3.2
24/02/2022
26.80
 5,414,000 27.80 28.10 26.20 400 123,000 -3.4
23/02/2022
28.10
 5,243,800 28.30 28.70 27.75 2,500 107,600 -2.9
22/02/2022
28.15
 5,614,900 28 28.45 27.60 20,000 224,800 -5.7
21/02/2022
28.60
 5,108,800 28.70 28.95 28.30 200 105,000 -3.0
18/02/2022
28.60
 3,999,100 28.60 28.60 28.20 7,100 45,400 -1.1
17/02/2022
28.80
 3,976,500 28.65 29.20 28.20 263,900 1,000 7.6
16/02/2022
28.60
 5,307,000 28.85 29.35 28.55 45,900 400 1.3
15/02/2022
28.55
 6,354,600 28 28.70 27.60 190,900 4,300 5.3
14/02/2022
28.20
 6,009,900 29.05 29.25 28.20 15,500 68,300 -1.5
11/02/2022
29.50
 7,896,500 29.95 30.95 28.75 53,200 150,500 -2.8
10/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
10/02/2022
29.35
 1,902,900 28.30 29.35 28.20 900 5,900 -0.1
09/02/2022
27.44
 6,865,200 26.56 27.52 26.56 225,200 200 7.7
08/02/2022
26.48
 4,799,800 25.84 26.64 25.52 396,000 0 13.0
07/02/2022
25.84
 4,208,000 25.24 25.96 24.96 490,600 5,100 15.5
28/01/2022
24.96
 5,078,100 24.80 25.08 24.32 12,600 70,000 -1.8
27/01/2022
24.80
 4,211,900 25.32 25.40 24.56 200 394,600 -12.2
26/01/2022
25.28
 5,231,400 24.72 25.52 24.12 7,100 101,100 -2.6
25/01/2022
24.76
 5,095,000 24.56 24.84 23.84 54,500 21,100 1.0
24/01/2022
24.72
 5,049,400 25.56 25.56 24.52 419,400 24,700 12.3
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

Chính sách bảo mật | Điều khoản sử dụng |