CTCP Tập đoàn An Phát Holdings (aph)

6.98
0.18
(2.65%)
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
(2025-11-04) 		0.24 3.74% 6,261,300 -24,800 -0.2
6.20
6.80
6.80
2 tháng
(2025-10-06) 		0.15 2.31% 11,769,800 -25,100 -0.2
6
6.80
6.80
3 tháng
(2025-09-05) 		-0.35 -5% 18,792,000 -410,200 -2.6
6
7
6.80
6 tháng
(2025-06-09) 		0.28 4.40% 52,093,100 130,800 1.1
6
7.39
6.80
12 tháng
(2024-12-09) 		-0.14 -2.06% 119,074,800 -182,430 -0.2
5.91
7.50
6.80
24 tháng
(2023-12-15) 		-0.83 -11.10% 472,215,800 -547,571 -2.0
5.91
10.90
6.80
36 tháng
(2022-12-20) 		-0.70 -9.52% 798,074,700 -2,599,501 -17.9
5.91
10.90
6.80
60 tháng
(2020-12-30) 		-38.42 -85.24% 2,262,457,770 -10,063,783 -2.4
5.55
58.64
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
7.46
 169,600 7.50 7.51 7.40 700 4,800 -0.0
30/11/2023
7.48
 331,400 7.43 7.54 7.43 12,600 200 0.1
29/11/2023
7.40
 347,700 7.39 7.60 7.39 6,700 800 0.0
28/11/2023
7.36
 321,800 7.40 7.44 7.25 6,200 18,400 -0.1
27/11/2023
7.42
 272,100 7.45 7.55 7.42 0 7,500 -0.1
24/11/2023
7.45
 597,000 7.57 7.57 7.30 100 27,300 -0.2
23/11/2023
7.57
 728,800 7.70 7.79 7.57 32,900 0 0.3
22/11/2023
7.60
 595,900 7.62 7.67 7.52 4,200 200 0.0
21/11/2023
7.61
 251,000 7.69 7.69 7.56 13,700 1,700 0.1
20/11/2023
7.56
 414,300 7.49 7.56 7.36 23,500 2,600 0.2
17/11/2023
7.56
 662,100 7.66 7.83 7.52 13,400 0 0.1
16/11/2023
7.66
 216,400 7.80 7.80 7.65 0 0 0
15/11/2023
7.73
 820,100 7.75 7.86 7.70 39,900 0 0.3
14/11/2023
7.60
 388,100 7.52 7.75 7.52 18,650 0 0.1
13/11/2023
7.51
 370,600 7.50 7.62 7.41 10,400 0 0.1
10/11/2023
7.42
 678,400 7.39 7.52 7.39 10,200 0 0.1
09/11/2023
7.57
 642,900 7.55 7.72 7.50 18,000 1,700 0.1
08/11/2023
7.52
 657,500 7.15 7.54 7.15 44,400 1,200 0.3
07/11/2023
7.19
 339,700 7.25 7.26 7.15 19,200 300 0.1
06/11/2023
7.25
 378,200 7.25 7.33 7.20 100 172,700 -1.2
03/11/2023
7.24
 402,300 7.32 7.39 7.23 300 8,400 -0.1
02/11/2023
7.27
 585,900 7.05 7.30 7.02 98,000 400 0.7
01/11/2023
6.94
 558,600 6.90 6.95 6.74 104,300 400 0.7
31/10/2023
6.90
 369,500 6.98 7.10 6.90 1,900 0 0.0
30/10/2023
6.98
 219,600 7.01 7.10 6.91 1,600 600 0.0
27/10/2023
7.11
 347,500 7.01 7.20 6.81 200 2,200 -0.0
26/10/2023
7
 1,185,300 6.99 7.50 6.99 0 3,300 -0.0
25/10/2023
7.51
 159,000 7.57 7.62 7.51 0 3,100 -0.0
24/10/2023
7.51
 200,400 7.52 7.60 7.50 0 0 0
23/10/2023
7.50
 298,500 7.57 7.64 7.50 300 0 0.0
20/10/2023
7.55
 342,100 7.30 7.55 7.30 4,000 0 0.0
19/10/2023
7.35
 352,200 7.50 7.50 7.30 100 0 0.0
18/10/2023
7.35
 506,200 7.77 7.80 7.35 2,800 4,500 -0.0
17/10/2023
7.77
 288,800 7.90 7.91 7.77 0 5,600 -0.0
16/10/2023
7.78
 535,200 7.89 7.98 7.75 0 18,200 -0.1
13/10/2023
7.89
 408,500 8.01 8.01 7.82 600 300 0.0
12/10/2023
8
 688,700 7.95 8.10 7.95 9,500 3,500 0.0
11/10/2023
7.95
 487,900 7.82 7.95 7.82 15,300 0 0.1
10/10/2023
7.88
 363,300 7.89 7.92 7.80 0 0 0
09/10/2023
7.78
 446,900 7.87 7.96 7.77 0 0 0
06/10/2023
7.76
 708,300 7.74 7.82 7.60 6,700 20,000 -0.1
05/10/2023
7.79
 521,100 7.76 7.85 7.60 1,800 26,200 -0.2
04/10/2023
7.75
 454,900 7.40 8.01 7.40 0 100 -0.0
03/10/2023
7.68
 1,023,200 8.01 8.02 7.68 1,900 0 0.0
02/10/2023
8.02
 431,500 8 8.14 7.99 0 0 0
29/09/2023
8
 470,500 7.99 8.05 7.90 0 0 0
28/09/2023
7.91
 543,700 8.10 8.11 7.86 1,000 0 0.0
27/09/2023
8.10
 1,097,800 8 8.25 7.73 0 1,800 -0.0
26/09/2023
8
 1,681,700 8.32 8.34 7.99 1,800 35,900 -0.3
25/09/2023
8.33
 1,330,900 8.93 9.03 8.33 1,000 1,500 -0.0
22/09/2023
8.95
 1,232,500 9.02 9.15 8.80 500 20,200 -0.2
21/09/2023
9.25
 1,839,600 9.16 9.37 9.10 25,100 1,000 0.2
20/09/2023
9.10
 934,700 9.08 9.10 9 5,700 200 0.0
19/09/2023
9
 801,600 9.07 9.07 8.87 0 0 0
18/09/2023
8.98
 1,067,900 8.80 9.09 8.70 0 0 0
15/09/2023
8.80
 820,600 8.75 8.83 8.72 1,100 600 0.0
14/09/2023
8.73
 1,542,000 8.90 8.95 8.69 0 0 0
13/09/2023
8.90
 1,995,100 9.09 9.12 8.81 5,000 0 0.0
12/09/2023
9.05
 1,177,900 9.09 9.09 8.95 0 0 0
11/09/2023
9
 1,597,400 9.40 9.46 9 0 1,100 -0.0
08/09/2023
9.32
 1,121,800 9.40 9.40 9.31 5,000 1,400 0.0
07/09/2023
9.39
 1,538,900 9.44 9.53 9.31 0 50,100 -0.5
06/09/2023
9.34
 1,303,500 9.31 9.40 9.17 0 900 -0.0
05/09/2023
9.26
 1,451,800 9.25 9.35 9.20 0 14,500 -0.1
31/08/2023
9.14
 1,121,500 9.15 9.19 9.05 2,900 0 0.0
30/08/2023
9.10
 1,022,400 9.14 9.20 9.01 1,800 0 0.0
29/08/2023
9.09
 1,058,400 9.10 9.25 9.07 1,000 6,200 -0.0
28/08/2023
9.05
 850,400 9.02 9.05 8.94 1,000 0 0.0
25/08/2023
8.95
 1,062,800 8.97 9.18 8.94 12,200 15,700 -0.0
24/08/2023
8.98
 894,400 8.86 8.99 8.84 3,200 2,200 0.0
23/08/2023
8.85
 847,600 9.05 9.15 8.85 3,800 0 0.0
22/08/2023
9
 1,559,600 8.90 9 8.59 12,500 12,400 0.0
21/08/2023
8.81
 1,717,900 9.05 9.13 8.65 14,100 0 0.1
18/08/2023
9.13
 4,369,700 9.76 9.80 9.13 8,100 2,600 0.1
17/08/2023
9.81
 3,032,500 10.15 10.15 9.81 1,000 21,800 -0.2
16/08/2023
10.15
 3,272,300 10.35 10.35 10 7,000 0 0.1
15/08/2023
10.30
 2,944,700 10.30 10.60 10.20 0 400 -0.0
14/08/2023
10.30
 2,752,800 10.25 10.35 10.10 23,200 50,000 -0.3
11/08/2023
10.20
 4,238,700 10.40 10.45 9.91 10,900 40,700 -0.3
10/08/2023
10.30
 6,962,900 10.85 10.85 10.10 13,700 74,000 -0.6
09/08/2023
10.30
 3,099,000 9.66 10.30 9.60 0 4,500 -0.0
08/08/2023
9.65
 2,794,700 9.58 9.80 9.58 5,000 11,900 -0.1
07/08/2023
9.56
 2,250,600 9.59 9.69 9.50 0 16,700 -0.2
04/08/2023
9.55
 2,701,800 9.33 9.60 9.29 29,900 163,900 -1.2
03/08/2023
9.33
 1,584,400 9.38 9.47 9.28 200 28,800 -0.3
02/08/2023
9.38
 1,402,800 9.42 9.43 9.30 19,800 1,500 0.2
01/08/2023
9.35
 2,228,900 9.34 9.65 9.31 4,500 30,100 -0.2
31/07/2023
9.35
 4,033,700 9.64 9.66 9.26 5,200 61,000 -0.5
28/07/2023
9.68
 1,499,400 9.62 9.79 9.62 39,900 0 0.4
27/07/2023
9.62
 2,308,500 9.75 9.85 9.51 100 0 0.0
26/07/2023
9.71
 2,147,500 9.85 9.85 9.60 9,200 15,000 -0.1
25/07/2023
9.79
 3,825,000 9.50 9.94 9.41 158,500 100 1.5
24/07/2023
9.49
 3,424,900 9.12 9.60 9.10 117,500 0 1.1
21/07/2023
9.08
 961,500 8.95 9.08 8.94 49,800 3,500 0.4
20/07/2023
8.95
 529,200 8.90 8.98 8.85 0 38,800 -0.3
19/07/2023
8.91
 1,448,400 9.08 9.15 8.91 0 42,700 -0.4
18/07/2023
9.06
 1,277,300 9.20 9.22 9.06 2,500 10,600 -0.1
17/07/2023
9.21
 2,104,400 9.22 9.31 9.13 23,500 0 0.2
14/07/2023
9.13
 1,910,800 9.17 9.23 8.99 9,500 0 0.1
13/07/2023
9.11
 1,701,000 8.95 9.20 8.90 8,100 3,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |