CTCP Tập đoàn An Phát Holdings (aph)

6.23
-0.07
(-1.11%)
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
(2025-12-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
8
 2,312,800 8.34 8.35 7.97 118,100 88,900 0.2
07/04/2023
8.16
 1,968,000 8.26 8.30 8.06 8,500 0 0.1
06/04/2023
8.27
 6,706,500 8.09 8.35 8.09 155,200 10 1.3
05/04/2023
7.81
 1,434,200 7.71 7.88 7.66 32,300 0 0.3
04/04/2023
7.70
 1,710,800 7.67 7.75 7.65 38,300 0 0.3
03/04/2023
7.66
 1,454,700 7.67 7.75 7.61 13,200 0 0.1
31/03/2023
7.66
 1,516,700 7.79 7.79 7.53 1,000 28,900 -0.2
30/03/2023
7.70
 2,284,900 7.68 7.82 7.59 19,000 405 0.1
29/03/2023
7.60
 1,596,000 7.57 7.66 7.52 20,100 21,000 -0.0
28/03/2023
7.56
 2,825,900 7.45 7.70 7.40 42,700 1,010 0.3
27/03/2023
7.40
 1,019,400 7.31 7.41 7.29 35,800 0 0.3
24/03/2023
7.29
 638,900 7.20 7.29 7.20 13,300 2,000 0.1
23/03/2023
7.20
 250,900 7.18 7.23 7.16 7,700 0 0.1
22/03/2023
7.23
 307,400 7.25 7.31 7.20 5,500 0 0.0
21/03/2023
7.25
 635,000 7.11 7.27 7.07 7,110 0 -0.0
20/03/2023
7.09
 386,300 7.25 7.28 7.05 0 33,000 -0.2
17/03/2023
7.29
 299,300 7.32 7.33 7.20 300 1,200 -0.0
16/03/2023
7.30
 286,400 7.25 7.30 7.16 0 8,800 -0.1
15/03/2023
7.33
 473,100 7.12 7.34 7.12 24,900 700 0.2
14/03/2023
7.07
 959,900 7.31 7.35 7.06 200 8,100 -0.1
13/03/2023
7.30
 733,700 7.30 7.36 7.25 0 15,900 -0.1
10/03/2023
7.43
 1,609,300 7.25 7.60 7.11 17,000 27,300 -0.1
09/03/2023
7.27
 402,400 7.34 7.34 7.23 1,500 400 0.0
08/03/2023
7.25
 668,000 7.20 7.25 6.74 7,100 100 0.1
07/03/2023
7.23
 309,600 7.19 7.25 7.18 4,100 0 0.0
06/03/2023
7.19
 500,300 7.15 7.26 7.13 12,805 0 0.1
03/03/2023
7.13
 604,100 7.12 7.20 7.05 0 0 -0.0
02/03/2023
7.12
 335,100 7.07 7.19 7.05 100 1,400 -0.0
01/03/2023
7.06
 676,400 6.94 7.06 6.57 0 37,800 -0.3
28/02/2023
6.94
 548,100 7 7.13 6.94 1,600 300 0.0
27/02/2023
6.97
 730,500 7.23 7.23 6.90 6,000 11,500 -0.0
24/02/2023
7.20
 1,025,300 7.38 7.51 7.15 700 900 -0.0
23/02/2023
7.38
 826,400 7.40 7.41 7.17 7,800 55,900 -0.4
22/02/2023
7.40
 2,071,200 7.40 7.70 7.25 18,400 5,000 0.1
21/02/2023
7.46
 1,594,800 7.51 7.65 7.42 19,300 22,500 -0.0
20/02/2023
7.49
 1,264,600 7.18 7.49 7.10 55,900 8,500 0.4
17/02/2023
7.07
 481,300 7.05 7.20 7.03 5,300 20,400 -0.1
16/02/2023
7.05
 584,000 7.05 7.18 7 700 80,900 -0.6
15/02/2023
7.04
 557,700 6.99 7.10 6.85 0 0 -0.2
14/02/2023
6.95
 386,600 6.83 6.97 6.83 0 31,200 -0.2
13/02/2023
6.86
 786,200 7.28 7.28 6.85 2,000 38,000 -0.2
10/02/2023
7.28
 800,400 7.36 7.42 7.26 500 8,800 -0.1
09/02/2023
7.37
 867,300 7.22 7.43 7.20 80,700 13,800 0.5
08/02/2023
7.22
 662,500 7.26 7.28 7.11 9,600 54,900 -0.3
07/02/2023
7.25
 823,700 7.50 7.55 7.20 2,000 80,900 -0.6
06/02/2023
7.50
 973,300 7.50 7.50 7.32 100 42,000 -0.3
03/02/2023
7.50
 903,000 7.60 7.70 7.42 600 50,700 -0.4
02/02/2023
7.55
 1,779,700 7.80 7.95 7.50 2,500 39,700 -0.3
01/02/2023
7.79
 3,384,600 7.80 8.20 7.70 30,800 12,800 0.1
31/01/2023
7.75
 2,133,100 7.96 8.05 7.62 800 339,200 -2.6
30/01/2023
7.96
 3,276,200 7.54 7.96 7.45 10,200 259,200 -2.0
27/01/2023
7.44
 1,968,900 7.52 7.59 7.40 106,900 207,000 -0.7
19/01/2023
7.36
 1,515,700 7.36 7.44 7.25 48,600 100,000 -0.4
18/01/2023
7.34
 1,332,900 7.23 7.37 7.20 124,300 0 0.9
17/01/2023
7.23
 2,057,100 7.10 7.23 7.04 55,800 110,000 -0.4
16/01/2023
7.03
 1,032,600 7.12 7.14 7.01 0 219,000 -1.5
13/01/2023
7.10
 1,650,100 7.11 7.29 7.03 5,000 115,200 -0.8
12/01/2023
7.09
 887,500 7.10 7.20 7.03 0 100,000 -0.7
11/01/2023
7.06
 991,700 7.07 7.14 7.05 17,200 100,300 -0.6
10/01/2023
7.04
 1,137,800 7.12 7.12 6.97 10,700 130,600 -0.8
09/01/2023
7.07
 1,106,200 7.19 7.25 7.02 5,100 101,500 -0.7
06/01/2023
7.05
 1,440,700 7.28 7.32 7.05 11,300 162,900 -1.1
05/01/2023
7.27
 1,201,500 7.27 7.34 7.18 37,200 100,000 -0.5
04/01/2023
7.25
 1,390,800 7.38 7.49 7.25 7,700 116,900 -0.8
03/01/2023
7.30
 1,318,300 7.08 7.36 7.06 65,200 104,800 -0.3
30/12/2022
7.05
 933,400 7.10 7.14 6.99 4,000 3,300 0.0
29/12/2022
7.04
 815,600 7.09 7.14 6.99 2,800 300 0.0
28/12/2022
7.08
 852,800 7.04 7.14 6.95 16,600 3,400 0.1
27/12/2022
7.04
 797,200 6.89 7.10 6.88 3,600 16,200 -0.1
26/12/2022
6.90
 948,000 7.29 7.50 6.90 7,000 0 0.0
23/12/2022
7.33
 1,019,500 7.38 7.42 7.18 3,700 200 0.0
22/12/2022
7.42
 1,309,000 7.33 7.59 7.03 0 14,800 -0.1
21/12/2022
7.29
 1,746,800 7.37 7.48 7 0 3,600 -0.0
20/12/2022
7.35
 4,126,600 7.80 7.84 7.30 100 1,200 -0.0
19/12/2022
7.84
 2,485,600 7.81 8.02 7.72 28,200 0 0.2
16/12/2022
7.83
 3,169,300 7.90 8.05 7.79 400 5,200 -0.0
15/12/2022
8
 2,160,800 8.20 8.35 7.97 10,600 76,800 -0.5
14/12/2022
8.19
 3,180,900 8.15 8.39 8.08 10,000 13,000 -0.0
13/12/2022
8
 3,085,800 7.85 8 7.65 4,900 16,300 -0.1
12/12/2022
7.84
 2,185,600 7.95 8.03 7.79 82,400 29,600 0.4
09/12/2022
7.80
 1,425,500 7.99 8.05 7.70 5,100 7,300 -0.0
08/12/2022
7.95
 3,358,900 7.85 8.34 7.81 26,900 129,200 -0.8
07/12/2022
7.80
 2,586,800 7.97 8.08 7.52 18,430 118,900 -0.8
06/12/2022
7.99
 4,164,800 8.59 8.60 7.99 18,600 168,800 -1.2
05/12/2022
8.59
 3,413,000 8.62 8.80 8.38 70,700 73,600 -0.0
02/12/2022
8.45
 4,063,400 8.40 8.50 8.08 14,000 75,300 -0.5
01/12/2022
8.39
 5,299,700 8.20 8.56 8.10 90,700 29,500 0.5
30/11/2022
8
 3,528,800 7.95 8 7.69 42,500 78,775 -0.3
29/11/2022
7.94
 3,063,900 8 8.48 7.66 6,300 79,700 -0.6
28/11/2022
8
 3,285,700 7.70 8.07 7.70 2,100 38,200 -0.3
25/11/2022
7.55
 3,062,900 7.28 7.55 7.25 22,400 22,200 0.0
24/11/2022
7.25
 2,415,400 7.02 7.25 6.85 96,200 11,200 0.6
23/11/2022
7.02
 1,734,600 7.20 7.40 6.85 2,500 60,500 -0.4
22/11/2022
7.20
 2,808,800 7.30 7.40 7.05 6,000 46,600 -0.3
21/11/2022
7.25
 2,886,200 6.80 7.25 6.80 400 144,800 -1.0
18/11/2022
6.78
 4,175,900 6.38 6.78 6.01 39,900 93,000 -0.4
17/11/2022
6.34
 2,211,600 6 6.34 6 105,500 20,700 0.5
16/11/2022
5.93
 2,709,900 5.17 5.93 5.17 213,300 1,500 1.3
15/11/2022
5.55
 744,100 5.61 5.96 5.55 42,475 0 0.2
14/11/2022
5.96
 1,328,100 6.30 6.30 5.96 35,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |