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)
17/02/2021
41.19
 1,087,500 40.59 41.25 40.46 8,100 900 0.5
09/02/2021
40.46
 1,030,200 38.04 40.46 37.74 2,600 100 0.2
08/02/2021
37.98
 889,000 37.98 38.47 37.19 2,900 700 0.1
05/02/2021
37.92
 371,400 38.04 38.47 37.92 0 500 -0.0
04/02/2021
37.86
 561,900 36.59 38.04 36.47 1,800 0 0.1
03/02/2021
36.53
 426,200 34.83 36.53 34.83 1,300 0 0.1
02/02/2021
34.71
 437,000 33.80 34.77 33.62 500 0 0.0
01/02/2021
33.74
 346,300 34.47 34.77 33.50 0 0 0
29/01/2021
34.41
 517,600 32.17 34.53 32.17 4,300 0 0.2
28/01/2021
33.98
 202,400 34.89 34.89 33.98 8,500 100 0.5
27/01/2021
36.53
 305,800 38.22 38.47 36.47 200 0 0.0
26/01/2021
38.71
 363,800 39.43 39.43 37.74 400 0 0.0
25/01/2021
39.49
 434,300 39.74 39.80 39.43 200 100 0.0
22/01/2021
39.68
 463,000 40.04 40.59 39.68 0 4,700 -0.3
21/01/2021
39.68
 503,500 38.28 39.68 38.16 0 600 -0.0
20/01/2021
38.16
 459,500 39.13 39.49 37.68 5,800 0 0.4
19/01/2021
39.37
 351,600 41.19 41.19 38.71 8,200 400 0.5
18/01/2021
41.37
 413,800 42.04 42.22 41.07 200 0 0.0
15/01/2021
42.22
 400,000 42.71 42.71 42.10 0 3,800 -0.3
14/01/2021
42.58
 597,300 42.71 42.83 41.80 11,200 5,600 0.4
13/01/2021
42.64
 466,600 42.04 42.77 42.04 700 0 0.0
12/01/2021
42.04
 462,700 41.25 42.10 40.83 5,400 0 0.4
11/01/2021
41.31
 529,000 43.07 43.13 40.77 500 1,300 -0.1
08/01/2021
43.01
 365,100 44.04 44.04 43.01 3,900 0 0.3
07/01/2021
43.92
 601,300 43.92 44.22 43.43 400 1,100 -0.1
06/01/2021
43.80
 436,100 44.16 44.16 43.31 3,600 1,000 0.2
05/01/2021
43.92
 476,200 44.46 44.46 43.61 500 4,700 -0.3
04/01/2021
44.40
 521,800 45.31 45.49 44.22 1,000 1,000 0.0
31/12/2020
45.31
 478,190 45.19 45.49 45.07 120 2,250 -0.2
30/12/2020
45.07
 546,080 45.07 45.79 45.07 150 10,560 -0.8
29/12/2020
45.13
 502,260 45.98 45.98 44.83 200 10,630 -0.8
28/12/2020
45.98
 477,120 46.22 46.58 45.73 150 7,430 -0.6
25/12/2020
46.22
 508,980 44.83 46.22 44.83 0 0 0
24/12/2020
44.70
 430,610 45.73 45.86 44.04 304,450 8,940 21.6
23/12/2020
45.67
 447,710 47.07 47.13 45.43 9,990 28,980 -1.4
22/12/2020
47.07
 510,100 48.28 48.46 46.88 800 22,660 -1.7
21/12/2020
48.28
 658,500 46.34 48.58 46.34 58,870 16,590 3.3
18/12/2020
46.16
 570,900 49.55 49.55 46.16 232,290 55,610 13.3
17/12/2020
49.61
 530,780 51.49 51.61 49.07 500 79,720 -6.6
16/12/2020
51.67
 564,380 53.91 53.91 51.19 1,850 28,280 -2.3
15/12/2020
53.79
 527,030 54.34 54.34 53.67 54,210 0 4.8
14/12/2020
54.15
 632,320 53.43 54.15 53.43 55,220 60 4.9
11/12/2020
53.31
 553,190 53.85 53.85 52.70 160,230 2,000 13.9
10/12/2020
53.91
 643,420 54.76 54.82 53.91 51,230 0 4.6
09/12/2020
54.40
 566,410 54.46 54.70 54.28 38,830 5,320 3.0
08/12/2020
54.46
 603,600 54.58 54.88 54.21 38,540 0 3.5
07/12/2020
54.58
 727,390 54.58 55.00 54.52 38,790 0 3.5
04/12/2020
54.46
 1,272,320 54.40 54.76 54.09 0 0 0
03/12/2020
54.40
 1,809,640 54.64 54.88 53.91 110 0 0.0
02/12/2020
54.64
 1,913,650 53.79 54.70 52.58 38,240 0 3.4
01/12/2020
53.97
 2,013,750 53.49 54.70 52.88 320 30 0.0
30/11/2020
54.88
 978,710 55.97 55.97 54.70 50,890 2,270 4.4
27/11/2020
55.97
 4,130,530 52.70 56.27 52.28 1,000 0 0.1
26/11/2020
52.64
 3,912,340 52.58 52.64 52.15 0 0 0
25/11/2020
52.58
 4,008,790 51.67 52.64 51.67 13,390 0 1.2
24/11/2020
51.67
 3,713,010 52.22 52.34 51.61 10 0 0.0
23/11/2020
52.22
 3,525,450 52.09 52.22 51.43 0 0 0
20/11/2020
52.22
 3,587,180 52.46 52.46 52.09 360 0 0.0
19/11/2020
52.46
 3,318,800 49.19 52.46 49.13 1,100 0 0.1
18/11/2020
49.25
 3,001,870 48.70 49.37 48.52 0 0 0
17/11/2020
48.70
 384,540 49.13 49.37 48.52 20 600 -0.0
16/11/2020
49.13
 420,030 49.25 49.73 48.52 0 500 -0.0
13/11/2020
49.37
 369,970 49.61 50.28 49.19 1,050 0 0.1
12/11/2020
49.55
 475,780 48.76 49.79 48.70 700 0 0.1
11/11/2020
48.58
 566,220 45.73 48.58 45.73 100 90 0.0
10/11/2020
45.43
 304,120 45.49 45.67 45.25 0 0 0
09/11/2020
45.49
 407,990 44.95 45.67 44.89 0 0 0
06/11/2020
44.95
 389,310 44.83 45.43 44.58 350 0 0.0
05/11/2020
44.83
 368,900 44.89 45.31 44.64 0 0 0
04/11/2020
44.89
 468,240 45.07 45.61 44.89 0 0 0
03/11/2020
45.19
 408,710 45.43 45.67 45.01 760 0 0.1
02/11/2020
45.55
 463,500 45.13 45.55 45.07 100 0 0.0
30/10/2020
45.13
 851,700 45.73 45.73 43.13 0 0 0
29/10/2020
42.77
 308,900 43.43 43.86 42.77 700 0 0.0
28/10/2020
43.55
 368,740 43.86 44.10 43.25 0 0 0
27/10/2020
43.98
 338,750 44.46 44.46 43.80 0 0 0
26/10/2020
44.58
 384,310 44.52 45.07 44.52 0 150 -0.0
23/10/2020
44.52
 461,180 44.04 44.70 44.04 0 0 0
22/10/2020
44.04
 437,230 43.67 44.04 43.37 0 0 0
21/10/2020
43.67
 357,560 43.92 44.16 43.61 0 0 0
20/10/2020
43.92
 225,660 44.10 44.10 43.67 0 0 0
19/10/2020
44.10
 405,950 43.55 44.22 43.55 0 300 -0.0
16/10/2020
43.55
 345,160 43.61 43.92 42.40 0 100 -0.0
15/10/2020
43.61
 282,950 44.10 44.22 43.37 0 0 0
14/10/2020
44.10
 253,810 43.74 44.22 43.74 0 0 0
13/10/2020
43.74
 334,730 44.10 44.34 43.67 0 0 0
12/10/2020
44.10
 215,630 44.52 44.76 43.98 0 0 0
09/10/2020
44.52
 266,880 44.70 45.01 44.16 1,930 0 0.1
08/10/2020
44.70
 322,770 44.83 45.01 44.58 0 200 -0.0
07/10/2020
44.83
 242,560 45.01 45.01 44.64 210 0 0.0
06/10/2020
45.01
 292,970 44.95 45.07 44.76 100 0 0.0
05/10/2020
44.95
 358,150 44.89 45.07 44.76 930 0 0.1
02/10/2020
44.89
 227,290 45.25 45.37 44.83 0 0 0
01/10/2020
45.25
 264,660 45.07 45.43 45.01 0 0 0
30/09/2020
45.07
 293,790 44.83 45.37 44.83 0 0 0
29/09/2020
44.95
 340,880 45.37 45.49 44.83 0 0 0
28/09/2020
45.37
 266,240 45.19 45.55 45.13 0 0 0
25/09/2020
45.19
 246,560 45.43 45.55 45.13 0 0 0
24/09/2020
45.43
 316,050 45.55 45.86 45.37 0 0 0
23/09/2020
45.55
 288,610 45.43 46.04 45.43 250 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |