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)
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
12/07/2021
40.40
 4,570,400 43.44 43.92 40.40 5,000 2,900 0.1
09/07/2021
43.44
 1,395,600 45.20 45.44 43.44 6,500 17,000 -0.6
08/07/2021
45.20
 1,847,200 44.16 45.60 44.16 30,000 0 1.3
07/07/2021
44.16
 1,540,000 44.16 44.80 43.36 19,600 0 1.1
06/07/2021
44.16
 1,610,800 44.24 45.04 44.08 400 5,300 -0.3
05/07/2021
44.24
 1,512,400 45.60 45.76 43.68 200 3,000 -0.0
02/07/2021
45.60
 480,800 46.64 46.80 45.52 0 1,100 -0.1
01/07/2021
46.80
 494,900 46.88 47.12 46.08 0 500 -0.0
30/06/2021
46.88
 420,500 47.76 47.84 45.60 100 300 -0.0
29/06/2021
47.44
 467,300 47.12 47.68 47.04 100 1,500 -0.1
28/06/2021
47.12
 468,000 47.68 47.92 46.24 800 24,100 -1.4
25/06/2021
47.68
 551,900 47.04 47.92 46.96 0 0 0
24/06/2021
47.04
 534,300 48.80 48.80 46.80 2,900 28,400 -1.5
23/06/2021
48.80
 489,000 48.96 49.20 48 0 30,400 -1.8
22/06/2021
49.28
 506,900 50.24 50.40 48 100 400 -0.0
21/06/2021
50.40
 559,500 51.28 53.20 49.84 6,520 4,510 1.4
18/06/2021
53.44
 446,200 50.32 53.44 49.92 2,524,800 0 168.6
17/06/2021
50.24
 582,900 49.60 50.24 48.16 0 22,800 -1.4
16/06/2021
50
 1,104,700 50.08 50.64 48.80 72,300 30,900 2.6
15/06/2021
50
 1,216,200 50.08 50.24 49.52 546,400 77,700 29.2
14/06/2021
50.16
 1,025,200 51.28 51.28 49.92 2,053,500 71,300 120.9
11/06/2021
50.16
 1,098,300 50.48 51.20 49.60 77,000 21,900 3.5
10/06/2021
50.40
 1,403,500 48.16 50.80 48.16 56,700 210,000 -9.4
09/06/2021
48.16
 1,117,100 48.16 48.32 47.76 36,000 300 2.1
08/06/2021
48.16
 969,200 49.12 49.60 48 104,100 2,300 6.3
07/06/2021
49.60
 1,043,500 49.92 49.92 48.80 104,900 600 6.5
04/06/2021
49.92
 1,116,300 49.92 50.24 48.56 99,400 1,000 6.1
03/06/2021
49.92
 1,056,000 50.72 50.88 47.36 50,500 200 3.0
02/06/2021
50.88
 470,600 54 54.24 50.88 400 300 0.0
01/06/2021
54.64
 805,100 58.72 59.04 54.64 600 29,600 -2.1
31/05/2021
58.64
 1,032,100 56.40 58.64 54.88 0 3,400 -0.2
28/05/2021
56.40
 3,134,900 54.40 56.80 54.40 64,300 1,100 4.4
27/05/2021
54.24
 2,867,200 50.80 54.24 50.80 148,300 0 9.7
26/05/2021
50.72
 2,820,100 50.16 51.28 49.12 800 66,400 -4.0
25/05/2021
50.32
 2,717,700 49.36 51.04 49.36 12,300 600 0.7
24/05/2021
49.20
 3,061,200 46.96 49.20 46.64 11,000 30,600 -1.1

Chính sách bảo mật | Điều khoản sử dụng |