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)
21/05/2021
47.04
 2,362,900 47.04 47.28 46.40 0 23,800 -1.4
20/05/2021
47.20
 2,413,300 45.36 47.52 44.96 86,500 37,800 2.8
19/05/2021
45.36
 2,301,600 44.96 45.76 44.64 0 33,000 -1.9
18/05/2021
45.04
 2,227,200 45.84 45.84 42.72 2,300 98,300 -5.2
17/05/2021
45.92
 2,107,400 45.60 46.16 45.60 6,300 13,800 -0.4
14/05/2021
45.60
 2,003,800 45.68 45.76 45.36 300 10,800 -0.6
13/05/2021
45.68
 1,828,700 45.36 45.84 45.12 200 1,400 -0.1
12/05/2021
45.60
 2,094,100 45.84 46.08 45.20 100 26,800 -1.5
11/05/2021
45.84
 1,653,800 45.60 46.56 45.52 200 19,200 -1.1
10/05/2021
45.44
 1,559,800 43.28 45.52 43.12 16,500 28,300 -0.7
07/05/2021
43.20
 1,097,200 42.88 43.44 42.40 100 20,000 -1.1
06/05/2021
42.88
 1,022,700 42.96 43.60 42.56 500 12,700 -0.7
05/05/2021
42.88
 1,251,700 43.36 43.92 42.88 23,200 39,100 -0.9
04/05/2021
43.36
 1,084,500 42.56 43.44 42.16 12,600 500 0.7
29/04/2021
42.88
 1,023,500 43.12 43.52 42.32 200 4,500 -0.2
28/04/2021
43.52
 1,132,600 43.44 44.32 43.28 16,100 500 0.9
27/04/2021
43.44
 1,346,800 42.48 43.52 42.16 27,300 8,800 1.0
26/04/2021
42.32
 1,493,500 40.64 42.32 40.48 29,500 2,200 1.4
23/04/2021
40.72
 1,305,500 39.44 40.72 39.20 238,000 1,100 11.8
22/04/2021
39.36
 998,700 40.40 40.40 39.28 1,800 16,600 -0.7
20/04/2021
40.32
 1,049,500 39.68 40.80 39.44 36,000 4,200 1.6
19/04/2021
39.60
 807,500 39.76 39.84 39.44 1,700 15,700 -0.7
16/04/2021
39.76
 636,800 39.68 39.76 38 100 4,100 -0.2
15/04/2021
39.68
 762,600 39.84 40 39.36 14,700 6,800 0.4
14/04/2021
39.68
 642,100 39.44 39.76 38.64 6,900 21,700 -0.7
13/04/2021
39.60
 518,700 39.84 39.96 38.80 9,900 2,900 0.3
12/04/2021
40
 746,300 40.56 40.56 39.36 4,700 15,700 -0.5
09/04/2021
40.56
 551,400 40.48 40.80 40 100 6,800 -0.3
08/04/2021
40.56
 540,500 41.04 41.20 40.40 10,100 3,700 0.3
07/04/2021
40.88
 655,700 39.04 40.88 39.04 32,900 5,800 1.4
06/04/2021
38.96
 1,575,100 38.80 39.04 38.56 100 5,800 -0.3
05/04/2021
38.96
 581,400 38.96 39.20 38.72 500 0 0.0
02/04/2021
38.88
 533,100 38.72 38.88 38.40 300 0 0.0
01/04/2021
38.76
 469,100 39.04 39.04 38.40 11,100 0 0.5
31/03/2021
38.96
 479,500 38.96 39.04 38.56 10,500 3,800 0.3
30/03/2021
38.96
 641,000 39.04 39.20 38.56 5,000 0 0.2
29/03/2021
39
 614,100 38.88 39.12 38.48 11,100 100 0.5
26/03/2021
38.80
 560,100 38.64 39.20 38 10,200 8,200 0.1
25/03/2021
38.80
 506,700 38.96 39.04 38.32 0 11,400 -0.6
24/03/2021
39.04
 533,500 38.96 39.04 38.16 200 0 0.0
23/03/2021
39.12
 694,500 39.28 39.28 38.60 64,100 0 3.1
22/03/2021
39.28
 585,200 39.36 39.44 38.56 24,300 10,700 0.7
19/03/2021
39.44
 682,300 39.44 39.44 38.32 1,500 34,600 -1.6
18/03/2021
39.60
 528,200 39.92 40.08 39.44 0 0 0
17/03/2021
39.60
 726,200 39.20 39.60 38.80 3,300 11,600 -0.4
16/03/2021
39.44
 680,500 39.60 39.60 38.56 400 13,600 -0.6
15/03/2021
39.44
 561,100 40.16 40.16 39.28 600 12,000 -0.6
12/03/2021
39.92
 477,600 40.40 40.48 39.60 0 11,900 -0.6
11/03/2021
40.40
 706,900 40.64 41.04 40.32 400 100 0.0
10/03/2021
40.32
 564,900 39.60 40.48 39.36 34,700 600 1.7
09/03/2021
39.52
 518,300 40.16 40.16 39.20 100 0 0.0
08/03/2021
40.08
 720,600 40.08 40.72 39.84 1,100 100 0.1
05/03/2021
40
 535,200 40.16 40.64 39.60 300 1,100 -0.0
04/03/2021
40.16
 588,300 42 42.16 39.68 400 6,400 -0.3
03/03/2021: Quyền mua cổ phiếu: 100/40 Giá: 10 (Volume + 40%, Ratio=0.40)
03/03/2021
41.92
 768,300 43.12 43.12 40.96 2,100 0 0.1
02/03/2021
40.34
 731,200 41.07 41.25 39.98 0 5,800 -0.4
01/03/2021
41.07
 1,039,700 41.55 41.80 41.01 28,600 100 2.0
26/02/2021
41.49
 1,724,700 41.19 41.55 40.71 8,700 3,000 0.4
25/02/2021
41.49
 1,502,000 41.55 41.68 40.95 0 6,700 -0.5
24/02/2021
41.55
 1,428,700 42.28 42.34 41.25 0 7,700 -0.5
23/02/2021
42.16
 1,526,700 40.34 42.28 40.16 100 5,700 -0.4
22/02/2021
40.34
 1,422,400 40.59 40.59 39.98 100 0 0.0
19/02/2021
40.59
 1,043,300 40.95 41.25 40.16 7,800 100 0.5
18/02/2021
41.07
 1,010,400 41.37 41.43 40.77 0 4,700 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |