CTCP Tập đoàn An Phát Holdings (aph)

6.70
0.27
(4.20%)
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
(2026-08-12) 		0.34 5.61% 5,828,700 13,800 0
5.90
6.43
6.43
2 tháng
(2026-07-13) 		0.84 15.11% 10,743,800 29,600 0
5.31
6.43
6.43
3 tháng
(2026-06-15) 		0.79 14.08% 12,721,700 38,700 0
5.31
6.43
6.43
6 tháng
(2026-03-16) 		0.67 11.69% 21,701,400 -16,101 -0.2
5.31
6.43
6.43
12 tháng
(2025-09-16) 		-0.33 -4.90% 60,385,000 -680,501 -4.5
5.31
7.34
6.43
24 tháng
(2024-09-23) 		0.07 1.11% 198,656,100 -1,448,306 -8.4
5.31
7.50
6.43
36 tháng
(2023-09-27) 		-1.70 -20.99% 544,669,500 -656,822 -2.7
5.31
10.90
6.43
60 tháng
(2021-10-07) 		-26.56 -80.58% 2,013,491,200 -13,390,254 -241.7
5.31
36.32
6.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2025
7.06
 743,500 7.13 7.19 7.02 4,200 53,900 -0.4
19/08/2025
7.17
 813,200 7.13 7.29 7.08 97,700 26,200 0.5
18/08/2025
7.10
 588,400 7.18 7.23 7.09 400 20,100 -0.1
15/08/2025
7.23
 533,500 7.40 7.40 7.10 0 68,400 -0.5
14/08/2025
7.39
 1,317,900 7.26 7.54 7.16 38,900 9,200 0.2
13/08/2025
7.21
 866,300 7.23 7.23 7.10 62,800 3,300 0.4
12/08/2025
7.21
 406,200 7.28 7.30 7.15 30,100 0 0.2
11/08/2025
7.25
 556,400 7.26 7.30 7.10 39,500 10,800 0.2
08/08/2025
7.24
 847,500 7.19 7.38 7.16 20,400 48,700 -0.2
07/08/2025
7.19
 584,400 7.19 7.25 7.12 32,600 0 0.2
06/08/2025
7.10
 401,100 7.08 7.16 7.07 39,100 0 0.3
05/08/2025
7.05
 1,050,900 7.11 7.19 7 114,000 18,100 0.7
04/08/2025
7.10
 569,000 7.10 7.22 7.02 36,700 22,400 0.1
01/08/2025
7.09
 722,100 7.35 7.35 7.05 24,000 8,100 0.1
31/07/2025
7.32
 1,485,200 7.22 7.48 7.22 9,700 30,700 -0.2
30/07/2025
7.02
 1,391,600 6.57 7.02 6.57 35,900 5,100 0.2
29/07/2025
6.57
 836,000 6.90 6.95 6.50 34,600 28,500 0.0
28/07/2025
6.90
 937,800 6.99 6.99 6.79 202,100 3,300 1.4
25/07/2025
6.79
 422,000 6.88 6.98 6.78 700 9,600 -0.1
24/07/2025
6.88
 1,111,100 6.75 7.06 6.75 35,500 45,200 -0.1
23/07/2025
6.69
 526,000 6.70 6.76 6.65 43,200 28,000 0.1
22/07/2025
6.66
 354,700 6.70 6.74 6.61 8,400 5,000 0.0
21/07/2025
6.70
 430,400 6.85 6.85 6.65 9,700 0 0.1
18/07/2025
6.77
 832,700 6.75 6.79 6.67 71,000 0 0.5
17/07/2025
6.71
 915,100 6.67 6.89 6.62 32,100 45,200 -0.1
16/07/2025
6.57
 457,900 6.51 6.60 6.51 21,100 0 0.1
15/07/2025
6.57
 869,600 6.48 6.63 6.47 30,800 0 0.2
14/07/2025
6.48
 897,800 6.54 6.54 6.35 76,600 100 0.5
11/07/2025
6.45
 574,800 6.54 6.66 6.45 5,200 0 0
10/07/2025
6.54
 1,203,800 6.35 6.73 6.32 28,000 46,400 0
09/07/2025
6.30
 435,600 6.32 6.32 6.27 7,600 3,600 0
08/07/2025
6.27
 485,800 6.21 6.31 6.19 18,800 0 0.1
07/07/2025
6.21
 402,000 6.23 6.25 6.19 2,700 3,000 -0.0
04/07/2025
6.19
 377,300 6.15 6.24 6.15 12,000 0 0.1
03/07/2025
6.12
 380,300 6.18 6.19 6.11 57,200 0 0.4
02/07/2025
6.12
 148,500 6.12 6.17 6.11 11,000 0 0.1
01/07/2025
6.12
 223,800 6.16 6.19 6.11 3,500 0 0.0
30/06/2025
6.15
 120,800 6.15 6.20 6.14 2,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |