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)
03/02/2025
7.15
 314,500 7.20 7.20 7 3,700 44,000 -0.3
24/01/2025
7.19
 579,700 7.35 7.43 7.19 8,200 54,900 -0.3
23/01/2025
7.40
 257,700 7.42 7.46 7.30 27,500 60,700 -0.2
22/01/2025
7.41
 708,100 7.41 7.56 7.33 16,600 101,100 -0.6
21/01/2025
7.41
 518,200 7.48 7.51 7.36 29,600 4,400 0.2
20/01/2025
7.50
 1,883,900 7.36 7.60 7.30 126,400 6,500 0.9
17/01/2025
7.24
 1,205,700 7.10 7.30 7.05 48,800 0 0.3
16/01/2025
7.05
 509,800 7.05 7.15 7 9,400 200 0.1
15/01/2025
7.05
 1,344,200 6.99 7.18 6.81 89,900 0 0.6
14/01/2025
6.93
 440,500 6.99 7 6.80 1,100 23,500 -0.2
13/01/2025
6.90
 644,600 6.75 6.95 6.68 38,000 4,000 0.2
10/01/2025
6.75
 785,600 7.05 7.21 6.75 0 68,500 -0.5
09/01/2025
7.05
 485,500 7.20 7.24 7.05 7,200 25,200 -0.1
08/01/2025
7.15
 589,800 7.05 7.16 6.80 16,800 2,000 0.1
07/01/2025
7.05
 831,800 7.05 7.13 7.04 6,200 0 0.0
06/01/2025
7.03
 668,300 7.11 7.17 7.03 32,800 0 0.2
03/01/2025
7.11
 1,272,200 7.20 7.49 7.11 500 55,800 -0.4
02/01/2025
7.19
 1,068,600 7.03 7.19 7.02 16,600 0 0.1
31/12/2024
7
 790,400 6.94 7.12 6.85 10,100 2,600 0.1
30/12/2024
6.92
 930,900 7.07 7.09 6.92 20,900 3,700 0.1
27/12/2024
7.07
 930,000 6.96 7.10 6.90 59,900 7,725 0.4
26/12/2024
6.96
 1,359,200 6.82 7.20 6.80 24,300 55,400 -0.2
25/12/2024
6.77
 508,200 6.84 6.84 6.74 24,200 0 0.2
24/12/2024
6.74
 388,200 6.88 6.90 6.74 5,300 56,400 -0.3
23/12/2024
6.89
 591,600 6.85 6.93 6.83 46,900 0 0.3
20/12/2024
6.82
 540,000 6.95 7 6.82 16,900 6,000 0.1
19/12/2024
6.85
 588,100 6.71 6.95 6.70 23,300 31,400 -0.1
18/12/2024
6.84
 522,100 6.70 6.88 6.65 6,000 0 0.0
17/12/2024
6.67
 248,500 6.76 6.76 6.66 600 32,300 -0.2
16/12/2024
6.71
 284,500 6.80 6.80 6.66 0 42,700 -0.3
13/12/2024
6.67
 490,200 6.71 6.83 6.66 0 98,200 -0.7
12/12/2024
6.75
 645,500 6.91 6.96 6.72 11,700 138,000 -0.9
11/12/2024
6.85
 490,600 7.01 7.03 6.79 2,100 30,900 -0.2
10/12/2024
6.93
 827,000 6.82 7.10 6.79 14,000 8,800 0.0
09/12/2024
6.79
 586,200 6.80 6.87 6.73 82,400 0 0.6
06/12/2024
6.71
 1,295,900 7.03 7.11 6.71 16,700 0 0.1
05/12/2024
7.02
 1,291,800 7.20 7.25 6.91 10,000 110,400 -0.7
04/12/2024
7.01
 1,450,600 6.55 7.01 6.35 3,800 8,800 -0.0
03/12/2024
6.56
 589,900 6.44 6.56 6.44 27,400 100 0.2
02/12/2024
6.45
 191,800 6.49 6.56 6.41 0 10,900 -0.1
29/11/2024
6.49
 581,000 6.40 6.60 6.38 10,800 13,100 -0.0
28/11/2024
6.39
 362,100 6.47 6.47 6.37 1,100 6,800 -0.0
27/11/2024
6.39
 205,100 6.52 6.52 6.36 800 200 0.0
26/11/2024
6.50
 483,900 6.48 6.60 6.48 14,900 0 0.1
25/11/2024
6.45
 411,000 6.32 6.45 6.32 26,300 1,200 0.2
22/11/2024
6.34
 457,700 6.32 6.36 6.32 7,600 3,775 0.0
21/11/2024
6.32
 251,400 6.32 6.34 6.28 6,400 6,900 -0.0
20/11/2024
6.32
 222,600 6.24 6.34 6.22 9,300 5,900 0.0
19/11/2024
6.25
 332,000 6.30 6.36 6.25 6,200 3,700 0.0
18/11/2024
6.30
 196,600 6.33 6.33 6.25 500 3,500 -0.0
15/11/2024
6.28
 424,900 6.28 6.32 6.25 1,000 13,200 -0.1
14/11/2024
6.28
 583,000 6.37 6.40 6.28 0 225,500 -1.4
13/11/2024
6.37
 496,400 6.40 6.42 6.33 500 158,600 -1.0
12/11/2024
6.40
 326,200 6.49 6.52 6.37 8,200 108,000 -0.6
11/11/2024
6.53
 672,600 6.29 6.55 6.21 7,200 141,200 -0.9
08/11/2024
6.34
 640,300 6.27 6.36 6.27 72,500 83,300 -0.1
07/11/2024
6.35
 270,700 6.33 6.44 6.33 50,500 51,700 -0.0
06/11/2024
6.35
 460,100 6.20 6.37 6.20 0 0 0
05/11/2024
6.19
 478,600 6.18 6.25 6.15 61,200 112,000 -0.3
04/11/2024
6.17
 593,200 6.19 6.25 6.15 5,400 173,000 -1.0
01/11/2024
6.18
 636,500 6.27 6.29 6.15 5,900 31,900 -0.2
31/10/2024
6.30
 542,800 6.30 6.32 6.27 101,300 37,900 0.4
30/10/2024
6.31
 388,600 6.29 6.39 6.29 50,200 37,500 0.1
29/10/2024
6.33
 2,722,000 6.31 6.35 6.15 73,300 110,800 -0.2
28/10/2024
6.33
 226,200 6.29 6.37 6.29 40,600 25,300 0.1
25/10/2024
6.29
 418,100 6.34 6.34 6.26 0 22,900 -0.1
24/10/2024
6.34
 501,800 6.34 6.39 6.25 500 50,800 -0.3
23/10/2024
6.34
 309,100 6.35 6.37 6.29 19,000 20,000 -0.0
22/10/2024
6.34
 569,000 6.39 6.39 6.31 200 22,500 -0.1
21/10/2024
6.34
 302,800 6.35 6.40 6.34 0 37,500 -0.2
18/10/2024
6.35
 270,200 6.36 6.42 6.35 0 41,700 -0.3
17/10/2024
6.36
 415,000 6.38 6.40 6.33 10,000 73,900 -0.4
16/10/2024
6.38
 356,900 6.38 6.49 6.36 500 120,100 -0.8
15/10/2024
6.38
 602,500 6.50 6.50 6.37 2,300 116,300 -0.7
14/10/2024
6.48
 379,700 6.57 6.64 6.43 0 72,900 -0.5
11/10/2024
6.55
 1,199,200 6.38 6.65 6.31 161,000 26,900 0.9
10/10/2024
6.38
 614,500 6.43 6.45 6.28 92,800 19,900 0.5
09/10/2024
6.37
 401,600 6.35 6.41 6.25 40,400 41,600 -0.0
08/10/2024
6.36
 330,600 6.37 6.40 6.29 20,900 4,400 0.1
07/10/2024
6.34
 389,100 6.33 6.40 6.28 1,900 39,600 -0.2
04/10/2024
6.33
 699,700 6.35 6.53 6.25 3,500 26,100 -0.1
03/10/2024
6.34
 798,300 6.46 6.46 6.30 100 75,500 -0.5
02/10/2024
6.46
 1,187,600 6.41 6.47 6.35 39,400 19,400 0.1
01/10/2024
6.43
 878,800 6.40 6.60 6.40 27,400 34,000 -0.0
30/09/2024
6.39
 1,054,700 6.28 6.44 6.23 92,400 20,000 0.5
27/09/2024
6.31
 1,764,200 6.40 6.41 6.30 239,800 125,100 0.7
26/09/2024
6.44
 1,005,600 6.50 6.50 6.40 19,800 11,100 0.1
25/09/2024
6.47
 720,000 6.49 6.56 6.44 300 50,700 -0.3
24/09/2024
6.52
 1,290,800 6.33 6.58 6.29 231,700 26,800 1.3
23/09/2024
6.33
 525,400 6.27 6.34 6.23 9,800 33,000 -0.1
20/09/2024
6.27
 676,500 6.27 6.35 6.27 2,200 100,100 -0.6
19/09/2024
6.27
 898,000 6.28 6.37 6.20 37,100 51,100 -0.1
18/09/2024
6.28
 838,300 6.30 6.34 6.18 1,100 174,900 -1.1
17/09/2024
6.23
 1,783,500 6.41 6.41 6.22 20,800 167,900 -0.9
16/09/2024
6.41
 1,824,100 6.27 6.55 6.26 105,200 52,300 0.3
13/09/2024
6.24
 2,136,400 6 6.37 6 545,100 0 3.4
12/09/2024
6.05
 1,770,000 6.21 6.40 6.05 188,800 86,600 0.6
11/09/2024
6.21
 2,661,100 6.49 6.50 6.20 107,100 15,600 0.6
10/09/2024
6.53
 2,152,800 6.70 6.71 6.52 9,200 4,700 0.0
09/09/2024
6.73
 1,458,900 6.70 6.73 6.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |