CTCP Tập đoàn An Phát Holdings (aph)

5.63
0
(0%)
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
(2026-02-11) 		-0.54 -8.75% 3,553,300 24,400 0.1
5.45
6.29
5.63
2 tháng
(2026-01-12) 		-0.92 -14.05% 9,904,800 -272,400 -1.7
5.45
6.56
5.63
3 tháng
(2025-12-15) 		-1.02 -15.34% 16,997,100 -277,600 -1.8
5.45
6.65
5.63
6 tháng
(2025-09-15) 		-1.15 -16.96% 38,849,000 -606,600 -3.9
5.45
7.34
5.63
12 tháng
(2025-03-18) 		-1.42 -20.14% 99,669,400 -315,189 -1.0
5.45
7.39
5.63
24 tháng
(2024-03-25) 		-2.35 -29.45% 455,015,200 -1,270,755 -7.4
5.45
10.90
5.63
36 tháng
(2023-03-29) 		-1.97 -25.92% 749,134,300 -807,106 -4.2
5.45
10.90
5.63
60 tháng
(2021-04-08) 		-34.93 -86.12% 2,242,518,300 -10,450,943 -10.6
5.45
58.64
5.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2023
8.80
 4,244,600 8.49 9 8.35 26,400 5,800 0.2
16/05/2023
8.43
 812,600 8.50 8.59 8.40 28,300 1,900 0.2
15/05/2023
8.50
 1,923,000 8.35 8.65 8.35 67,200 0 0.6
12/05/2023
8.31
 1,979,600 8.40 8.45 8.30 3,300 157,600 -1.3
11/05/2023
8.45
 1,764,800 8.65 8.68 8.45 12,100 0 0.1
10/05/2023
8.60
 1,977,500 8.61 8.75 8.59 89,200 3,700 0.7
09/05/2023
8.56
 2,518,500 8.40 8.65 8.30 68,500 17,000 0.4
08/05/2023
8.40
 2,546,600 8.50 8.53 8.30 38,800 0 0.3
05/05/2023
8.43
 2,211,400 8.46 8.70 8.43 5,900 0 0.1
04/05/2023
8.45
 2,103,600 8.10 8.50 8.05 224,700 11,200 1.8
28/04/2023
8.10
 2,239,900 8.30 8.38 8 68,200 0 0.6
27/04/2023
8.30
 2,371,000 8.29 8.54 8.21 90,400 2,000 0.7
26/04/2023
8.17
 4,568,100 7.61 8.17 7.61 72,100 20 0.6
25/04/2023
7.64
 1,045,700 7.60 7.73 7.58 13,200 0 0.1
24/04/2023
7.57
 659,700 7.56 7.60 7.48 5,600 7,625 -0.0
21/04/2023
7.54
 873,200 7.64 7.70 7.51 0 12,200 -0.1
20/04/2023
7.64
 838,900 7.65 7.75 7.58 0 0 0
19/04/2023
7.60
 1,363,300 7.53 7.77 7.53 0 0 -0.2
18/04/2023
7.53
 1,487,100 7.57 7.61 7.47 0 32,700 -0.2
17/04/2023
7.47
 1,069,900 7.53 7.59 7.45 0 14,300 -0.1
14/04/2023
7.56
 1,544,700 7.78 7.81 7.56 900 241,700 -1.8
13/04/2023
7.74
 1,246,000 7.85 7.90 7.74 2,000 61,800 -0.5
12/04/2023
7.85
 1,475,900 8.05 8.07 7.85 4,400 64,800 -0.5
11/04/2023
8.03
 1,498,600 7.93 8.05 7.81 42,300 5,725 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |