CTCP Tập đoàn An Phát Holdings (aph)

5.60
-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
(2026-06-30) 		-0.11 -2% 2,904,100 -700 0
5.31
5.61
5.61
2 tháng
(2026-06-01) 		-0.16 -2.88% 5,450,400 899 0
5.31
5.69
5.61
3 tháng
(2026-05-04) 		-0.56 -9.41% 8,442,700 -3,301 0
5.31
5.95
5.61
6 tháng
(2026-02-02) 		-0.85 -13.62% 18,857,200 -94,001 -0.6
5.31
6.29
5.61
12 tháng
(2025-08-04) 		-1.71 -24.08% 67,224,200 -596,401 -3.7
5.31
7.39
5.61
24 tháng
(2024-08-09) 		-3.49 -39.30% 252,712,500 -1,054,106 -5.7
5.31
8.95
5.61
36 tháng
(2023-08-15) 		-4.91 -47.67% 581,122,200 -755,022 -3.3
5.31
10.90
5.61
60 tháng
(2021-08-25) 		-32.61 -85.82% 2,116,625,800 -15,634,054 -344.0
5.31
44.16
5.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2024
8.65
 689,300 8.70 8.70 8.55 8,100 500 0.1
01/03/2024
8.57
 367,800 8.55 8.57 8.46 24,600 17,900 0.1
29/02/2024
8.53
 576,400 8.63 8.64 8.48 16,000 13,500 0.0
28/02/2024
8.63
 975,500 8.48 8.70 8.48 97,700 0 0.8
27/02/2024
8.50
 526,300 8.49 8.50 8.43 30,200 300 0.3
26/02/2024
8.42
 1,348,400 8.49 8.50 8.35 94,300 4,000 0.8
23/02/2024
8.40
 1,045,400 8.66 8.70 8.30 27,800 35,062 -0.1
22/02/2024
8.65
 1,017,500 8.90 8.90 8.65 5,800 654 0.0
21/02/2024
8.80
 875,700 8.67 8.82 8.56 18,600 20,800 -0.0
20/02/2024
8.63
 1,162,600 8.49 8.63 8.46 52,900 0 0.5
19/02/2024
8.50
 479,000 8.60 8.60 8.45 1,400 1,400 0.0
16/02/2024
8.53
 640,100 8.43 8.53 8.39 38,600 0 0.3
15/02/2024
8.48
 580,700 8.40 8.53 8.39 19,900 0 0.2
07/02/2024
8.40
 754,100 8.21 8.40 8.19 9,700 900 0.1
06/02/2024
8.21
 411,500 8.21 8.34 8.21 6,900 2,300 0.0
05/02/2024
8.21
 590,400 8.25 8.36 8.20 0 24,000 -0.2
02/02/2024
8.25
 474,000 8.45 8.45 8.25 100 36,300 -0.3
01/02/2024
8.40
 1,281,700 8 8.50 7.93 31,400 7,300 0.2
31/01/2024
8
 970,000 8.14 8.21 7.95 44,100 200 0.4
30/01/2024
8.11
 788,900 8.20 8.27 8.08 18,600 8,000 0.1
29/01/2024
8.11
 562,600 8.06 8.30 8.05 5,600 10,800 -0.0
26/01/2024
8
 377,200 8.06 8.08 8 200 9,000 -0.1
25/01/2024
8.06
 1,233,200 7.69 8.20 7.69 22,300 18,600 0.0
24/01/2024
7.74
 190,000 7.80 7.80 7.71 0 4,400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |