CTCP Tập đoàn An Phát Holdings (aph)

6.98
0.18
(2.65%)
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
(2025-11-05) 		0.40 6.25% 6,477,400 2,100 0.0
6.20
6.98
6.98
2 tháng
(2025-10-06) 		0.30 4.62% 12,273,800 -21,900 -0.1
6
6.98
6.98
3 tháng
(2025-09-08) 		-0.03 -0.44% 18,493,100 -671,400 -4.4
6
6.98
6.98
6 tháng
(2025-06-09) 		0.43 6.75% 52,597,100 134,000 1.2
6
7.39
6.98
12 tháng
(2024-12-10) 		-0.13 -1.88% 118,992,600 -261,630 -0.7
5.91
7.50
6.98
24 tháng
(2023-12-18) 		-0.60 -8.11% 472,187,300 -532,471 -1.9
5.91
10.90
6.98
36 tháng
(2022-12-21) 		-0.49 -6.72% 794,452,100 -2,595,201 -17.9
5.91
10.90
6.98
60 tháng
(2020-12-31) 		-38.51 -84.99% 2,262,415,690 -10,050,173 -1.6
5.55
58.64
6.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
6.40
 1,341,000 6.87 6.92 6.31 19,100 36,300 -0.1
10/11/2022
6.78
 662,600 7.26 7.26 6.78 2,500 84,700 -0.6
09/11/2022
7.28
 975,800 7.26 7.42 7.20 17,250 7,400 0.1
08/11/2022
7.23
 1,151,900 7.20 7.35 7 61,100 1,000 0.4
07/11/2022
7.27
 1,339,400 7.87 8 7.27 7,100 141,700 -1.0
04/11/2022
7.81
 2,072,600 8.07 8.20 7.63 7,510 102,700 -0.7
03/11/2022
8.20
 1,544,300 8.05 8.40 8.05 13,800 31,100 -0.1
02/11/2022
8.44
 1,413,800 8.45 8.54 8.33 27,200 19,600 0.1
01/11/2022
8.44
 2,022,500 8.31 8.49 8.26 72,300 0 0.6
31/10/2022
8.29
 990,200 8.39 8.48 8.11 39,200 50,700 -0.1
28/10/2022
8.41
 2,480,300 8.16 8.50 8.16 81,300 25,125 0.5
27/10/2022
8.11
 1,157,500 7.83 8.20 7.82 139,700 9,600 1.0
26/10/2022
7.80
 772,200 8.03 8.09 7.50 7,400 8,300 -0.0
25/10/2022
8
 2,633,200 7.98 8.10 7.42 136,000 1,100 1.1
24/10/2022
7.97
 1,257,000 8.57 8.61 7.94 36,900 17,500 0.2
21/10/2022
8.53
 1,237,100 9.14 9.16 8.50 200 91,600 -0.8
20/10/2022
9.13
 554,100 9.29 9.29 9.10 1,000 61,100 -0.6
19/10/2022
9.30
 1,463,900 9.28 9.33 9.12 24,100 21,200 0.0
18/10/2022
9.26
 1,686,800 9.20 9.42 9.18 86,500 0 0.8
17/10/2022
9.17
 1,044,400 9.27 9.27 8.90 9,000 86,500 -0.7
14/10/2022
9.28
 2,294,400 9.10 9.50 9.10 67,100 0 0.6
13/10/2022
9.04
 1,908,300 9 9.07 8.80 36,300 21,800 0.1
12/10/2022
9
 2,550,100 8.61 9.19 8.61 109,400 10,000 0.9
11/10/2022
8.61
 1,425,000 9.25 9.30 8.61 100 58,000 -0.5
10/10/2022
9.25
 3,768,200 8.95 9.28 8.80 108,900 8,300 0.9
07/10/2022
9.12
 1,659,100 9.69 9.69 9.12 29,700 15,800 0.1
06/10/2022
9.80
 1,457,000 10.40 10.45 9.75 20,000 18,900 0.0
05/10/2022
10.40
 1,550,200 10.30 10.55 10.25 59,600 0 0.6
04/10/2022
10.10
 1,835,300 10.30 10.50 10 19,780 700 0.2
03/10/2022
10.10
 1,063,400 10.90 10.90 10.10 100 20,000 -0.2
30/09/2022
10.85
 2,156,300 10.80 10.95 10.20 1,000 21,200 -0.2
29/09/2022
10.85
 1,311,700 11.10 11.15 10.75 0 100 -0.0
28/09/2022
10.85
 1,047,800 11 11.15 10.85 1,100 62,600 -0.7
27/09/2022
11.10
 1,349,400 11 11.15 10.90 100 5,900 -0.1
26/09/2022
11
 2,043,800 11.20 11.25 10.75 20,100 4,600 0.2
23/09/2022
11.35
 1,260,500 11.60 11.70 11.35 11,700 9,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |