CTCP Tập đoàn An Phát Holdings (aph)

5.56
0.01
(0.18%)
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)
13/01/2026
6.56
 178,800 6.51 6.63 6.50 2,500 5,000 -0.0
12/01/2026
6.55
 366,900 6.43 6.55 6.40 3,700 26,000 -0.1
09/01/2026
6.43
 429,000 6.60 6.60 6.40 100 5,000 -0.0
08/01/2026
6.50
 221,400 6.68 6.68 6.48 0 0 0
07/01/2026
6.48
 249,500 6.40 6.49 6.40 40,600 10,000 0.2
06/01/2026
6.37
 244,800 6.34 6.39 6.34 12,600 0 0.1
05/01/2026
6.34
 483,400 6.35 6.38 6.31 10,000 26,700 -0.1
31/12/2025
6.35
 132,500 6.36 6.37 6.32 0 0 0
30/12/2025
6.32
 116,900 6.30 6.33 6.30 0 0 0
29/12/2025
6.30
 186,100 6.40 6.40 6.30 0 0 0
26/12/2025
6.29
 446,800 6.30 6.32 6.22 1,800 0 0.0
25/12/2025
6.30
 387,400 6.29 6.35 6.24 0 28,100 -0.2
24/12/2025
6.35
 557,500 6.25 6.35 6.24 0 100 -0.0
23/12/2025
6.28
 768,100 6.35 6.37 6.25 100 0 0.0
22/12/2025
6.34
 787,700 6.45 6.45 6.30 0 5,000 -0.0
19/12/2025
6.42
 457,600 6.50 6.50 6.39 0 0 0
18/12/2025
6.43
 585,500 6.60 6.60 6.41 100 6,700 -0.0
17/12/2025
6.54
 190,200 6.66 6.66 6.50 0 100 -0.0
16/12/2025
6.65
 498,900 6.57 6.65 6.38 0 0 0
15/12/2025
6.65
 349,000 6.66 6.79 6.53 11,200 0 0.1
12/12/2025
6.50
 571,100 6.99 7.04 6.50 14,300 8,600 0.0
11/12/2025
6.98
 679,300 7.28 7.28 6.98 0 4,500 -0.0
10/12/2025
7.28
 392,500 7.34 7.40 7.21 0 5,400 -0.0
09/12/2025
7.34
 2,241,200 6.84 7.43 6.84 29,000 15,700 0.1
08/12/2025
6.95
 447,900 6.98 7.08 6.95 2,900 15,000 -0.1
05/12/2025
6.98
 1,189,100 6.83 7.10 6.83 12,200 0 0.1
04/12/2025
6.80
 504,000 6.76 6.90 6.70 9,200 6,000 0.0
03/12/2025
6.65
 344,800 6.63 6.73 6.63 0 1,600 -0.0
02/12/2025
6.63
 268,000 6.66 6.69 6.56 0 3,800 -0.0
01/12/2025
6.66
 369,900 6.55 6.66 6.53 5,000 0 0.0
28/11/2025
6.54
 135,300 6.47 6.65 6.47 500 100 0.0
27/11/2025
6.57
 169,800 6.56 6.67 6.55 0 600 -0.0
26/11/2025
6.55
 142,400 6.57 6.65 6.55 0 0 0
25/11/2025
6.55
 442,200 6.62 6.70 6.54 0 10,000 -0.1
24/11/2025
6.70
 310,700 6.70 6.75 6.60 0 1,800 -0.0
21/11/2025
6.71
 567,800 6.66 6.77 6.60 0 0 0
20/11/2025
6.74
 1,145,900 6.49 6.81 6.41 36,900 5,900 0.2
19/11/2025
6.37
 165,600 6.42 6.42 6.31 0 11,300 -0.1
18/11/2025
6.37
 267,200 6.29 6.46 6.29 0 28,400 -0.2
17/11/2025
6.30
 277,600 6.23 6.32 6.22 2,000 700 0.0
14/11/2025
6.23
 193,500 6.21 6.25 6.21 6,000 0 0.0
13/11/2025
6.24
 184,300 6.25 6.29 6.20 32,700 0 0.2
12/11/2025
6.25
 216,400 6.28 6.28 6.20 7,200 0 0.0
11/11/2025
6.28
 168,200 6.24 6.28 6.19 0 400 -0.0
10/11/2025
6.20
 111,900 6.25 6.25 6.17 0 0 0
07/11/2025
6.25
 328,200 6.35 6.35 6.20 2,300 3,500 -0.0
06/11/2025
6.35
 101,200 6.49 6.49 6.35 0 24,800 -0.2
05/11/2025
6.40
 62,500 6.41 6.48 6.38 0 800 -0.0
04/11/2025
6.41
 287,900 6.42 6.47 6.21 3,700 27,400 -0.2
03/11/2025
6.48
 109,100 6.39 6.70 6.39 1,900 1,400 0.0
31/10/2025
6.60
 216,300 6.74 6.74 6.60 1,500 1,000 0.0
30/10/2025
6.69
 543,900 6.79 6.79 6.63 23,400 7,400 0.1
29/10/2025
6.58
 429,500 6.65 6.65 6.51 17,100 1,900 0.1
28/10/2025
6.26
 164,800 6.19 6.26 6.19 12,200 0 0.1
27/10/2025
6.20
 139,500 6.20 6.22 6.19 7,400 1,000 0.0
24/10/2025
6.20
 140,100 6.25 6.25 6.18 0 0 0
23/10/2025
6.22
 107,100 6.10 6.39 6.10 0 2,200 -0.0
22/10/2025
6.20
 317,700 6.15 6.20 6.14 0 0 0
21/10/2025
6.12
 375,700 6.01 6.13 6 1,600 0 0.0
20/10/2025
6
 406,200 6.21 6.23 6 100 700 -0.0
17/10/2025
6.21
 261,700 6.20 6.24 6.18 100 900 -0.0
16/10/2025
6.20
 170,500 6.26 6.26 6.16 0 4,500 -0.0
15/10/2025
6.19
 261,400 6.23 6.26 6.17 2,300 4,700 -0.0
14/10/2025
6.23
 444,300 6.33 6.35 6.20 1,100 28,000 -0.2
13/10/2025
6.33
 324,900 6.39 6.40 6.33 3,400 0 0.0
10/10/2025
6.39
 231,500 6.38 6.41 6.36 3,000 100 0.0
09/10/2025
6.40
 136,300 6.41 6.45 6.36 0 0 0
08/10/2025
6.41
 238,700 6.45 6.50 6.40 3,600 18,100 -0.1
07/10/2025
6.43
 88,600 6.41 6.64 6.41 1,000 7,000 -0.0
06/10/2025
6.50
 400,700 6.32 6.53 6.31 6,200 7,300 -0.0
03/10/2025
6.30
 232,400 6.39 6.39 6.30 0 22,100 -0.1
02/10/2025
6.39
 151,200 6.43 6.53 6.36 0 55,700 -0.4
01/10/2025
6.43
 376,000 6.46 6.46 6.30 1,000 34,000 -0.2
30/09/2025
6.42
 499,500 6.61 6.64 6.41 1,600 55,100 -0.3
29/09/2025
6.61
 168,900 6.71 6.73 6.61 1,600 18,000 -0.1
26/09/2025
6.71
 577,800 6.60 6.82 6.55 56,000 2,100 0.4
25/09/2025
6.60
 129,200 6.58 6.64 6.58 0 2,900 -0.0
24/09/2025
6.58
 128,100 6.60 6.60 6.48 0 12,700 -0.1
23/09/2025
6.60
 141,900 6.50 6.60 6.50 0 22,700 -0.1
22/09/2025
6.55
 396,800 6.65 6.65 6.47 1,400 91,000 -0.6
19/09/2025
6.65
 134,400 6.74 6.75 6.64 0 24,800 -0.2
18/09/2025
6.65
 248,400 6.73 6.75 6.64 0 61,800 -0.4
17/09/2025
6.71
 438,600 6.73 6.80 6.71 0 34,600 -0.2
16/09/2025
6.73
 181,400 6.78 6.82 6.73 19,300 17,500 0.0
15/09/2025
6.78
 252,400 6.79 6.79 6.71 76,000 18,200 0.4
12/09/2025
6.68
 195,900 6.67 6.71 6.63 17,600 9,300 0.1
11/09/2025
6.64
 668,300 6.71 6.74 6.48 20,900 115,500 -0.6
10/09/2025
6.75
 457,600 6.75 6.80 6.65 0 142,900 -1.0
09/09/2025
6.79
 541,900 6.83 6.85 6.71 0 63,100 -0.4
08/09/2025
6.83
 298,600 7 7 6.83 300 41,200 -0.3
05/09/2025
7
 802,900 6.92 7.05 6.92 264,400 0 1.9
04/09/2025
6.92
 274,600 6.95 7.01 6.90 20,000 1,600 0.1
03/09/2025
6.90
 167,600 6.83 6.98 6.83 15,800 1,500 0.1
29/08/2025
6.83
 327,000 6.85 6.93 6.83 8,400 0 0.1
28/08/2025
6.84
 179,700 6.85 6.90 6.83 100 0 0
27/08/2025
6.82
 212,900 6.77 6.90 6.77 7,900 2,700 0.0
26/08/2025
6.79
 266,500 6.76 6.90 6.76 0 25,300 -0.2
25/08/2025
6.78
 237,900 6.71 7.08 6.71 0 28,000 -0.2
22/08/2025
6.81
 1,013,000 7.08 7.08 6.74 800 100,300 -0.7
21/08/2025
7.02
 403,500 7.08 7.15 7.02 3,700 14,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |