CTCP Tập đoàn An Phát Holdings (aph)

6.70
0.27
(4.20%)
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
(2026-08-17) 		0.43 7.17% 5,130,000 14,200 0
5.90
6.70
6.70
2 tháng
(2026-07-16) 		0.97 17.77% 10,856,800 36,600 0
5.31
6.70
6.70
3 tháng
(2026-06-16) 		0.84 15.03% 13,174,000 48,600 0
5.31
6.70
6.70
6 tháng
(2026-03-18) 		0.76 13.40% 21,927,300 -5,601 -0.2
5.31
6.70
6.70
12 tháng
(2025-09-19) 		-0.22 -3.31% 59,988,600 -576,001 -3.9
5.31
7.34
6.70
24 tháng
(2024-09-24) 		-0.09 -1.38% 198,602,700 -1,415,206 -8.3
5.31
7.50
6.70
36 tháng
(2023-10-02) 		-1.59 -19.83% 543,029,500 -646,122 -2.7
5.31
10.90
6.70
60 tháng
(2021-10-11) 		-26.53 -80.49% 2,009,837,900 -13,383,754 -241.8
5.31
36.32
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |