CTCP Tập đoàn An Phát Holdings (aph)

5.69
0.13
(2.34%)
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
(2026-05-13) 		-0.16 -2.80% 2,959,500 -22,701 0
5.44
5.71
5.56
2 tháng
(2026-04-13) 		-0.01 -0.18% 6,149,800 -26,301 0
5.44
5.95
5.56
3 tháng
(2026-03-16) 		-0.18 -3.14% 8,764,600 -54,801 -0.2
5.40
5.95
5.56
6 tháng
(2025-12-15) 		-1.10 -16.54% 25,848,700 -332,401 -2.0
5.40
6.65
5.56
12 tháng
(2025-06-17) 		-0.69 -11.06% 81,838,100 -136,701 -0.4
5.40
7.39
5.56
24 tháng
(2024-06-24) 		-3.72 -40.13% 308,839,200 -1,321,506 -7.5
5.40
9.98
5.56
36 tháng
(2023-06-28) 		-3.32 -37.43% 646,878,900 -769,222 -3.4
5.40
10.90
5.56
60 tháng
(2021-07-08) 		-39.65 -87.72% 2,174,080,900 -15,894,354 -355.8
5.40
45.20
5.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |