CTCP Tập đoàn An Phát Holdings (aph)

5.68
0.07
(1.25%)
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
(2026-06-30) 		-0.11 -2% 2,904,100 -700 0
5.31
5.61
5.61
2 tháng
(2026-06-01) 		-0.16 -2.88% 5,450,400 899 0
5.31
5.69
5.61
3 tháng
(2026-05-04) 		-0.56 -9.41% 8,442,700 -3,301 0
5.31
5.95
5.61
6 tháng
(2026-02-02) 		-0.85 -13.62% 18,857,200 -94,001 -0.6
5.31
6.29
5.61
12 tháng
(2025-08-04) 		-1.71 -24.08% 67,224,200 -596,401 -3.7
5.31
7.39
5.61
24 tháng
(2024-08-09) 		-3.49 -39.30% 252,712,500 -1,054,106 -5.7
5.31
8.95
5.61
36 tháng
(2023-08-15) 		-4.91 -47.67% 581,122,200 -755,022 -3.3
5.31
10.90
5.61
60 tháng
(2021-08-25) 		-32.61 -85.82% 2,116,625,800 -15,634,054 -344.0
5.31
44.16
5.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2020
45.43
 244,710 45.37 45.49 45.19 0 0 0
21/09/2020
45.37
 215,940 45.43 45.73 45.37 0 0 0
18/09/2020
45.31
 204,480 45.43 45.43 45.13 0 0 0
17/09/2020
45.43
 232,380 45.31 45.43 44.70 0 0 0
16/09/2020
45.43
 212,890 45.49 45.73 45.25 20 0 0.0
15/09/2020
45.49
 204,520 45.67 45.92 45.25 100 0 0.0
14/09/2020
45.67
 317,130 45.01 45.73 45.01 100 0 0.0
11/09/2020
44.89
 284,190 43.92 45.43 43.92 0 20 -0.0
10/09/2020
44.22
 212,090 44.22 44.22 43.61 0 3,750 -0.3
09/09/2020
44.22
 208,670 44.64 44.64 44.10 0 0 0
08/09/2020
44.64
 238,060 44.58 44.83 44.40 500 220 0.0
07/09/2020
44.58
 242,810 44.46 44.76 44.40 0 0 0
04/09/2020
44.46
 214,910 44.83 44.95 44.10 0 0 0
03/09/2020
44.83
 252,350 44.83 45.25 44.70 0 290 -0.0
01/09/2020
44.70
 335,240 44.40 45.01 44.40 0 1,000 -0.1
31/08/2020
44.40
 314,520 44.46 45.13 44.28 0 1,000 -0.1
28/08/2020
44.58
 337,940 45.01 45.31 44.46 2,000 0 0.1
27/08/2020
44.83
 393,330 43.92 45.13 43.74 0 500 -0.0
26/08/2020
44.58
 402,650 45.13 45.43 44.34 530 100 0.0
25/08/2020
45.13
 323,070 45.25 45.43 44.16 10 0 0.0
24/08/2020
45.25
 358,550 45.31 45.73 45.19 8,650 0 0.6
21/08/2020
45.19
 481,230 44.10 45.43 43.92 4,160 0 0.3
20/08/2020
43.92
 434,060 44.10 44.76 43.92 0 0 0
19/08/2020
43.92
 530,760 42.40 44.83 42.34 1,200 0 0.1
18/08/2020
42.40
 415,720 41.19 42.40 41.01 0 20 -0.0
17/08/2020
41.19
 315,400 41.19 43.01 41.19 0 580 -0.0
14/08/2020
42.83
 536,830 41.74 43.01 41.74 50 1,150 -0.1
13/08/2020
41.61
 524,120 40.46 41.80 40.46 20 10 0.0
12/08/2020
40.34
 423,970 39.43 40.59 39.43 0 0 0
11/08/2020
39.43
 403,850 38.77 39.68 38.04 0 200 -0.0
10/08/2020
39.07
 413,640 41.49 41.49 38.77 730 0 0.0
07/08/2020
41.49
 504,240 41.07 41.68 40.77 710 600 0.0
06/08/2020
41.13
 525,700 39.37 41.19 38.47 500 100 0.0
05/08/2020
39.37
 520,410 36.89 39.37 36.77 1,360 0 0.1
04/08/2020
36.89
 434,910 34.22 36.89 33.92 500 0 0.0
03/08/2020
34.53
 290,720 33.98 36.89 33.98 0 0 0
31/07/2020
36.53
 328,950 36.77 36.83 33.62 5,160 0 0.3
30/07/2020
34.47
 370,550 34.47 34.47 34.47 0 0 0
29/07/2020
32.23
 193,780 32.23 32.23 32.23 0 0 0
28/07/2020
30.17
 275,200 30.17 30.17 30.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |