CTCP Tập đoàn An Phát Holdings (aph)

5.56
-0.05
(-0.89%)
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)
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
12/07/2023
8.91
 1,933,000 8.96 9.10 8.90 2,000 0 0.0
11/07/2023
8.94
 2,120,600 8.82 8.99 8.82 62,500 5,100 0.5
10/07/2023
8.80
 1,185,900 8.80 8.88 8.76 6,500 7,000 -0.0
07/07/2023
8.76
 565,600 8.82 8.88 8.70 0 100 -0.0
06/07/2023
8.85
 1,785,300 8.90 9.06 8.65 0 3,600 -0.0
05/07/2023
8.93
 1,572,700 8.86 8.99 8.84 10,700 600 0.1
04/07/2023
8.77
 510,900 8.71 8.77 8.65 2,000 400 0.0
03/07/2023
8.71
 405,900 8.90 8.90 8.69 10,000 1,300 0.1
30/06/2023
8.70
 558,400 8.66 8.77 8.66 0 0 0
29/06/2023
8.70
 1,076,600 8.87 8.87 8.70 0 6,700 -0.1
28/06/2023
8.87
 1,051,000 8.87 9 8.82 0 1,600 -0.0
27/06/2023
8.82
 1,008,800 8.90 8.90 8.80 500 39,600 -0.3
26/06/2023
8.88
 983,300 8.95 8.99 8.72 0 5,900 -0.1
23/06/2023
8.97
 888,800 9.08 9.08 8.90 0 10,000 -0.1
22/06/2023
9.01
 1,098,300 8.91 9.09 8.90 35,700 0 0.3
21/06/2023
8.89
 874,500 8.76 8.92 8.76 16,100 0 0.1
20/06/2023
8.76
 636,700 8.70 8.79 8.66 0 5,100 -0.0
19/06/2023
8.70
 1,524,300 8.85 8.90 8.68 0 80,600 -0.7
16/06/2023
8.90
 1,056,400 8.99 9.07 8.89 300 41,600 -0.4
15/06/2023
8.94
 1,166,800 9.09 9.09 8.94 0 93,100 -0.8
14/06/2023
9.09
 1,836,500 9.18 9.28 9.06 200 77,000 -0.7
13/06/2023
9.16
 1,907,500 9.24 9.32 9.14 1,800 0 0.0
12/06/2023
9.14
 1,583,000 9.17 9.29 9 4,000 59,900 -0.5
09/06/2023
9.05
 1,508,300 9.16 9.16 8.91 300 98,600 -0.9
08/06/2023
9.15
 3,406,900 9.10 9.53 9.07 49,500 0 0.5
07/06/2023
9.07
 1,681,400 9 9.14 9 38,700 0 0.4
06/06/2023
8.99
 1,079,600 8.85 8.99 8.80 38,000 8,200 0.3
05/06/2023
8.80
 1,800,800 9 9.08 8.80 30,600 66,800 -0.3
02/06/2023
8.95
 2,285,100 9.19 9.20 8.92 6,600 14,800 -0.1
01/06/2023
9.10
 1,695,200 9.20 9.21 9.04 11,100 67,900 -0.5
31/05/2023
9.12
 2,249,000 9.08 9.41 8.98 0 80,000 -0.7
30/05/2023
9.07
 2,270,000 9.07 9.15 8.88 0 41,200 -0.4
29/05/2023
9.07
 2,737,900 8.85 9.16 8.85 142,100 10,000 1.2
26/05/2023
8.72
 2,301,400 8.63 8.80 8.56 45,400 0 0.4
25/05/2023
8.52
 1,128,500 8.55 8.63 8.45 18,900 0 0.2
24/05/2023
8.48
 1,106,800 8.56 8.63 8.48 12,500 29,500 -0.1
23/05/2023
8.56
 1,164,900 8.48 8.59 8.46 17,900 300 0.1
22/05/2023
8.45
 1,373,900 8.58 8.58 8.42 600 21,500 -0.2
19/05/2023
8.50
 2,183,200 8.78 8.78 8.37 0 104,000 -0.9
18/05/2023
8.70
 1,220,400 8.95 8.95 8.70 700 98,500 -0.9

Chính sách bảo mật | Điều khoản sử dụng |