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)
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
22/09/2022
11.60
 1,635,000 11.20 11.70 11.15 34,100 12,250 0.3
21/09/2022
11.35
 1,049,600 11.20 11.45 11.20 0 20,800 -0.2
20/09/2022
11.50
 1,786,300 11.30 11.50 11.05 14,400 3,600 0.1
19/09/2022
11.20
 2,219,700 11.70 11.80 11.10 200 9,400 -0.1
16/09/2022
11.50
 2,766,700 12.15 12.15 11.50 42,700 1,336,500 -14.9
15/09/2022
12.15
 1,139,700 12.30 12.40 12.05 100 20,800 -0.2
14/09/2022
12.25
 1,644,600 12.05 12.30 11.60 6,400 21,200 -0.1
13/09/2022
12.35
 1,497,200 12.15 12.35 12.05 6,100 22,900 -0.1
12/09/2022
12.15
 1,580,500 12.20 12.45 12.05 50 0 0.0
09/09/2022
12.20
 2,254,500 12.40 12.50 11.80 100 0 0.0
08/09/2022
12.35
 1,935,900 12.45 12.50 12.05 2,000 0 0.0
07/09/2022
12.20
 2,623,100 12.85 12.95 12.20 1,100 9,200 -0.1
06/09/2022
12.85
 1,707,700 13.15 13.20 12.85 2,600 43,900 -0.5
05/09/2022
13.15
 1,073,600 13.15 13.25 12.90 1,000 3,000 -0.0
31/08/2022
13.15
 2,277,400 13 13.20 12.85 1,500 2,800 -0.0
30/08/2022
13.15
 3,348,600 13.40 13.50 12.90 8,000 33,000 -0.3
29/08/2022
13.30
 2,545,500 13.30 13.30 12.80 2,800 136,600 -1.8
26/08/2022
13.60
 2,574,800 13.55 13.80 13.40 100 24,600 -0.3
25/08/2022
13.55
 1,672,900 13.55 13.65 13.45 0 69,900 -0.9
24/08/2022
13.55
 1,419,000 13.55 13.80 13.45 0 40,100 -0.5
23/08/2022
13.45
 2,009,700 13.15 13.45 13.10 44,500 0 0.6
22/08/2022
13.25
 2,859,000 13.35 13.50 12.90 1,500 120,700 -1.6
19/08/2022
13.40
 2,467,200 13.85 13.85 13.30 1,100 134,800 -1.8
18/08/2022
13.80
 1,707,000 13.85 13.90 13.60 0 88,500 -1.2
17/08/2022
14
 2,139,900 14 14.10 13.75 2,900 84,100 -1.1
16/08/2022
14
 2,357,600 14.10 14.40 13.90 56,500 12,200 0.6
15/08/2022
14.10
 1,716,600 14.15 14.20 14 0 2,100 -0.0
12/08/2022
14.10
 2,326,900 13.90 14.10 13.80 4,700 30,800 -0.4
11/08/2022
14
 4,827,700 14.60 14.80 14 300 832,500 -11.7
10/08/2022
14.60
 3,352,400 14.40 14.80 14.30 2,000 0 0.0
09/08/2022
14.40
 2,943,800 14.65 14.65 14.30 16,100 21,400 -0.1
08/08/2022
14.55
 4,288,000 14 14.55 13.90 72,900 1,000 1.0
05/08/2022
13.90
 2,102,200 13.80 13.95 13.60 83,000 100 1.2
04/08/2022
13.85
 3,197,000 14.15 14.25 13.75 44,400 15,600 0.4
03/08/2022
13.95
 2,838,400 13.95 13.95 13.65 133,700 900 1.9
02/08/2022
13.95
 4,969,500 13.60 14.20 13.60 43,700 700 0.6
01/08/2022
13.50
 3,320,700 13.05 13.50 12.95 172,100 0 2.3
29/07/2022
13
 1,621,600 13.10 13.15 12.90 120,300 0 1.6
28/07/2022
13
 2,892,800 12.75 13.15 12.70 91,400 2,100 1.2
27/07/2022
12.60
 2,523,700 12.50 12.60 12.25 900 52,400 -0.6
26/07/2022
12.75
 1,614,900 13.10 13.15 12.75 0 77,800 -1.0
25/07/2022
13.10
 1,682,300 13.20 13.25 12.90 3,500 41,500 -0.5
22/07/2022
13.15
 4,121,900 13.10 13.65 13.05 600 600 1.2
21/07/2022
13.05
 2,110,100 13.40 13.55 13 10,800 0 0.1
20/07/2022
13.40
 2,294,700 13.30 13.55 13.10 116,200 0 1.6
19/07/2022
13.10
 2,036,800 13.25 13.30 12.70 0 127,200 -1.7
18/07/2022
13.30
 1,973,100 13.50 13.65 13.10 1,600 36,800 -0.5
15/07/2022
13.40
 6,504,200 13 13.60 12.95 46,700 0 0.6
14/07/2022
12.95
 1,937,900 12.80 13.10 12.55 89,500 0 1.2
13/07/2022
12.85
 1,982,000 13.05 13.15 12.85 12,000 1,000 0.1
12/07/2022
13.05
 3,759,100 12.65 13.20 12.50 7,200 25,200 -0.2
11/07/2022
12.60
 2,832,900 12.25 12.80 12.10 37,900 900 0.5
08/07/2022
12.05
 2,517,000 11.80 12.20 11.75 60,600 23,400 0.5
07/07/2022
11.60
 1,728,300 11.50 11.75 11.30 200 0 0.0
06/07/2022
11.50
 1,600,100 12 12.10 11.40 2,000 14,100 -0.1
05/07/2022
12.20
 1,454,900 12.35 12.55 11.85 2,600 0 0.0
04/07/2022
12.35
 1,450,200 12.30 12.50 12.15 9,000 5,600 0.0
01/07/2022
12.20
 2,149,300 11.80 12.20 11.30 15,100 87,300 -0.9
30/06/2022
12
 3,206,100 12.80 12.90 12 0 69,000 -0.8
29/06/2022
12.80
 2,123,800 12.60 13.10 12.40 900 36,400 -0.5
28/06/2022
12.80
 2,895,700 12.40 13 12.30 86,300 33,300 0.7
27/06/2022
12.45
 1,956,100 12.20 12.50 11.90 21,000 0 0.3
24/06/2022
12.20
 2,233,600 11.75 12.45 11.70 11,100 3,800 0.1
23/06/2022
11.65
 1,090,600 11.60 11.90 11.45 600 600 0

Chính sách bảo mật | Điều khoản sử dụng |