Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	7.74	223,500	7.80	7.81	7.71	2,500	1,100	0.0
22/01/2024	7.80	666,300	7.58	7.80	7.58	33,800	3,200	0.2
19/01/2024	7.58	310,800	7.57	7.65	7.55	7,000	0	0.1
18/01/2024	7.55	186,100	7.52	7.56	7.51	6,500	0	0.0
17/01/2024	7.53	522,500	7.56	7.59	7.49	27,000	2,500	0.2
16/01/2024	7.56	317,800	7.61	7.61	7.52	0	5,500	-0.0
15/01/2024	7.61	276,600	7.60	7.67	7.60	0	0	0
12/01/2024	7.60	598,300	7.70	7.71	7.59	8,000	0	0.1
11/01/2024	7.70	346,800	7.67	7.76	7.67	8,700	7,500	0.0
10/01/2024	7.67	417,600	7.68	7.77	7.67	24,500	0	0.2
09/01/2024	7.68	300,100	7.80	7.80	7.67	4,800	4,000	0.0
08/01/2024	7.74	533,400	7.70	7.77	7.69	22,900	0	0.2
05/01/2024	7.70	425,300	7.78	7.84	7.65	1,600	1,700	-0.0
04/01/2024	7.78	781,900	7.85	7.85	7.78	4,000	3,500	0.0
03/01/2024	7.83	546,400	7.74	7.86	7.68	22,400	19,600	0.0
02/01/2024	7.70	395,800	7.70	7.79	7.68	2,900	0	0.0
29/12/2023	7.68	477,200	7.68	7.77	7.67	500	200	0.0
28/12/2023	7.67	307,900	7.66	7.70	7.64	17,000	0	0.1
27/12/2023	7.66	639,900	7.51	7.70	7.51	17,400	0	0.1
26/12/2023	7.51	262,400	7.54	7.59	7.50	6,700	0	0.1
25/12/2023	7.55	395,100	7.50	7.57	7.46	16,100	1,100	0.1
22/12/2023	7.50	464,600	7.48	7.50	7.43	100	1,000	-0.0
21/12/2023	7.48	265,900	7.40	7.48	7.39	300	16,500	-0.1
20/12/2023	7.48	167,700	7.42	7.48	7.39	0	14,300	-0.1
19/12/2023	7.40	326,800	7.37	7.48	7.30	0	25,700	-0.2
18/12/2023	7.40	304,300	7.49	7.57	7.40	100	4,200	-0.0
15/12/2023	7.48	532,500	7.58	7.59	7.45	100	12,000	-0.1
14/12/2023	7.56	270,000	7.75	7.75	7.56	0	19,700	-0.2
13/12/2023	7.60	476,100	7.80	7.81	7.58	0	29,800	-0.2
12/12/2023	7.72	253,400	7.72	7.77	7.70	0	0	0
11/12/2023	7.70	414,000	7.79	7.80	7.69	1,300	12,200	-0.1
08/12/2023	7.79	420,200	7.90	7.92	7.70	2,500	200	0.0
07/12/2023	7.83	790,800	7.91	7.98	7.55	600	14,800	-0.1
06/12/2023	7.90	792,600	7.60	7.93	7.60	23,300	1,300	0.2
05/12/2023	7.63	450,900	7.62	7.68	7.61	600	800	-0.0
04/12/2023	7.61	594,100	7.50	7.70	7.50	35,600	200	0.3
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

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0	0%	5,013,500	-52,700	-0.3	6.30 6.56 6.30
2 tháng (2025-11-28)	-0.24	-3.67%	17,185,300	-67,100	-0.4	6.28 7.34 6.30
3 tháng (2025-10-29)	-0.28	-4.26%	23,627,400	-59,700	-0.4	6.20 7.34 6.30
6 tháng (2025-07-31)	-1.02	-13.93%	49,427,600	-364,000	-2.2	6 7.39 6.30
12 tháng (2025-02-03)	-0.85	-11.89%	110,626,700	-152,805	0.0	5.91 7.48 6.30
24 tháng (2024-02-07)	-2.10	-25%	470,410,100	-734,271	-3.3	5.91 10.90 6.30
36 tháng (2023-02-13)	-0.56	-8.16%	766,957,500	-724,001	-4.0	5.91 10.90 6.30
60 tháng (2021-02-22)	-34.04	-84.38%	2,261,426,200	-10,166,943	-4.9	5.55 58.64 6.30

CTCP Tập đoàn An Phát Holdings (aph)

THỐNG KÊ GIAO DỊCH