CTCP Tập đoàn An Phát Holdings (aph)

6.19
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
(2026-01-19) 		-0.37 -5.64% 4,799,300 -268,000 -1.7
6.10
6.56
6.19
2 tháng
(2025-12-19) 		-0.23 -3.58% 12,122,100 -306,500 -1.9
6.10
6.56
6.19
3 tháng
(2025-11-19) 		-0.18 -2.83% 23,833,200 -282,300 -1.8
6.10
7.34
6.19
6 tháng
(2025-08-21) 		-0.83 -11.82% 41,645,500 -816,700 -5.2
6
7.34
6.19
12 tháng
(2025-02-24) 		-1.03 -14.27% 105,900,500 -630,089 -3.2
5.91
7.39
6.19
24 tháng
(2024-02-28) 		-2.44 -28.27% 465,683,800 -1,192,855 -6.7
5.91
10.90
6.19
36 tháng
(2023-03-06) 		-1 -13.91% 758,188,700 -750,001 -3.8
5.91
10.90
6.19
60 tháng
(2021-03-15) 		-33.25 -84.31% 2,250,874,200 -10,416,843 -7.9
5.55
58.64
6.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2026
6.19
 66,500 6.19 6.23 6.12 0 0 0
12/02/2026
6.19
 80,600 6.20 6.26 6.17 0 0 0
11/02/2026
6.17
 154,800 6.12 6.17 6.11 0 0 0
10/02/2026
6.12
 451,300 6.12 6.20 6.10 0 0 0
09/02/2026
6.12
 138,700 6.16 6.20 6.11 10,300 27,500 -0.1
06/02/2026
6.10
 578,200 6.23 6.23 6.10 10,300 27,500 -0.1
05/02/2026
6.23
 187,900 6.26 6.27 6.22 100 5,000 -0.0
04/02/2026
6.24
 260,600 6.26 6.27 6.22 100 11,300 -0.1
03/02/2026
6.27
 305,800 6.26 6.30 6.24 200 5,500 -0.0
02/02/2026
6.24
 332,400 6.34 6.34 6.23 0 23,200 -0.1
30/01/2026
6.33
 345,000 6.30 6.39 6.21 24,500 0 0.2
29/01/2026
6.26
 314,600 6.26 6.30 6.16 3,000 26,200 -0.1
28/01/2026
6.23
 200,700 6.29 6.30 6.21 4,300 48,800 -0.3
27/01/2026
6.30
 286,400 6.31 6.31 6.25 200 100,500 -0.6
26/01/2026
6.30
 216,900 6.40 6.40 6.25 700 20,300 -0.1
23/01/2026
6.39
 64,100 6.50 6.53 6.39 0 10,300 -0.1
22/01/2026
6.47
 278,400 6.44 6.53 6.36 0 7,700 -0.0
21/01/2026
6.44
 245,900 6.48 6.55 6.39 0 5,000 -0.0
20/01/2026
6.48
 156,700 6.56 6.57 6.48 0 2,000 -0.0
19/01/2026
6.56
 133,800 6.65 6.65 6.47 0 900 -0.0
16/01/2026
6.48
 307,900 6.53 6.58 6.48 21,000 5,000 0.1
15/01/2026
6.53
 456,200 6.55 6.60 6.48 0 20,000 -0.1
14/01/2026
6.55
 544,300 6.60 6.60 6.47 0 0 0
13/01/2026
6.56
 178,800 6.51 6.63 6.50 2,500 5,000 -0.0
12/01/2026
6.55
 366,900 6.43 6.55 6.40 3,700 26,000 -0.1
09/01/2026
6.43
 429,000 6.60 6.60 6.40 100 5,000 -0.0
08/01/2026
6.50
 221,400 6.68 6.68 6.48 0 0 0
07/01/2026
6.48
 249,500 6.40 6.49 6.40 40,600 10,000 0.2
06/01/2026
6.37
 244,800 6.34 6.39 6.34 12,600 0 0.1
05/01/2026
6.34
 483,400 6.35 6.38 6.31 10,000 26,700 -0.1
31/12/2025
6.35
 132,500 6.36 6.37 6.32 0 0 0
30/12/2025
6.32
 116,900 6.30 6.33 6.30 0 0 0
29/12/2025
6.30
 186,100 6.40 6.40 6.30 0 0 0
26/12/2025
6.29
 446,800 6.30 6.32 6.22 1,800 0 0.0
25/12/2025
6.30
 387,400 6.29 6.35 6.24 0 28,100 -0.2
24/12/2025
6.35
 557,500 6.25 6.35 6.24 0 100 -0.0
23/12/2025
6.28
 768,100 6.35 6.37 6.25 100 0 0.0
22/12/2025
6.34
 787,700 6.45 6.45 6.30 0 5,000 -0.0
19/12/2025
6.42
 457,600 6.50 6.50 6.39 0 0 0
18/12/2025
6.43
 585,500 6.60 6.60 6.41 100 6,700 -0.0
17/12/2025
6.54
 190,200 6.66 6.66 6.50 0 100 -0.0
16/12/2025
6.65
 498,900 6.57 6.65 6.38 0 0 0
15/12/2025
6.65
 349,000 6.66 6.79 6.53 11,200 0 0.1
12/12/2025
6.50
 571,100 6.99 7.04 6.50 14,300 8,600 0.0
11/12/2025
6.98
 679,300 7.28 7.28 6.98 0 4,500 -0.0
10/12/2025
7.28
 392,500 7.34 7.40 7.21 0 5,400 -0.0
09/12/2025
7.34
 2,241,200 6.84 7.43 6.84 29,000 15,700 0.1
08/12/2025
6.95
 447,900 6.98 7.08 6.95 2,900 15,000 -0.1
05/12/2025
6.98
 1,189,100 6.83 7.10 6.83 12,200 0 0.1
04/12/2025
6.80
 504,000 6.76 6.90 6.70 9,200 6,000 0.0
03/12/2025
6.65
 344,800 6.63 6.73 6.63 0 1,600 -0.0
02/12/2025
6.63
 268,000 6.66 6.69 6.56 0 3,800 -0.0
01/12/2025
6.66
 369,900 6.55 6.66 6.53 5,000 0 0.0
28/11/2025
6.54
 135,300 6.47 6.65 6.47 500 100 0.0
27/11/2025
6.57
 169,800 6.56 6.67 6.55 0 600 -0.0
26/11/2025
6.55
 142,400 6.57 6.65 6.55 0 0 0
25/11/2025
6.55
 442,200 6.62 6.70 6.54 0 10,000 -0.1
24/11/2025
6.70
 310,700 6.70 6.75 6.60 0 1,800 -0.0
21/11/2025
6.71
 567,800 6.66 6.77 6.60 0 0 0
20/11/2025
6.74
 1,145,900 6.49 6.81 6.41 36,900 5,900 0.2
19/11/2025
6.37
 165,600 6.42 6.42 6.31 0 11,300 -0.1
18/11/2025
6.37
 267,200 6.29 6.46 6.29 0 28,400 -0.2
17/11/2025
6.30
 277,600 6.23 6.32 6.22 2,000 700 0.0
14/11/2025
6.23
 193,500 6.21 6.25 6.21 6,000 0 0.0
13/11/2025
6.24
 184,300 6.25 6.29 6.20 32,700 0 0.2
12/11/2025
6.25
 216,400 6.28 6.28 6.20 7,200 0 0.0
11/11/2025
6.28
 168,200 6.24 6.28 6.19 0 400 -0.0
10/11/2025
6.20
 111,900 6.25 6.25 6.17 0 0 0
07/11/2025
6.25
 328,200 6.35 6.35 6.20 2,300 3,500 -0.0
06/11/2025
6.35
 101,200 6.49 6.49 6.35 0 24,800 -0.2
05/11/2025
6.40
 62,500 6.41 6.48 6.38 0 800 -0.0
04/11/2025
6.41
 287,900 6.42 6.47 6.21 3,700 27,400 -0.2
03/11/2025
6.48
 109,100 6.39 6.70 6.39 1,900 1,400 0.0
31/10/2025
6.60
 216,300 6.74 6.74 6.60 1,500 1,000 0.0
30/10/2025
6.69
 543,900 6.79 6.79 6.63 23,400 7,400 0.1
29/10/2025
6.58
 429,500 6.65 6.65 6.51 17,100 1,900 0.1
28/10/2025
6.26
 164,800 6.19 6.26 6.19 12,200 0 0.1
27/10/2025
6.20
 139,500 6.20 6.22 6.19 7,400 1,000 0.0
24/10/2025
6.20
 140,100 6.25 6.25 6.18 0 0 0
23/10/2025
6.22
 107,100 6.10 6.39 6.10 0 2,200 -0.0
22/10/2025
6.20
 317,700 6.15 6.20 6.14 0 0 0
21/10/2025
6.12
 375,700 6.01 6.13 6 1,600 0 0.0
20/10/2025
6
 406,200 6.21 6.23 6 100 700 -0.0
17/10/2025
6.21
 261,700 6.20 6.24 6.18 100 900 -0.0
16/10/2025
6.20
 170,500 6.26 6.26 6.16 0 4,500 -0.0
15/10/2025
6.19
 261,400 6.23 6.26 6.17 2,300 4,700 -0.0
14/10/2025
6.23
 444,300 6.33 6.35 6.20 1,100 28,000 -0.2
13/10/2025
6.33
 324,900 6.39 6.40 6.33 3,400 0 0.0
10/10/2025
6.39
 231,500 6.38 6.41 6.36 3,000 100 0.0
09/10/2025
6.40
 136,300 6.41 6.45 6.36 0 0 0
08/10/2025
6.41
 238,700 6.45 6.50 6.40 3,600 18,100 -0.1
07/10/2025
6.43
 88,600 6.41 6.64 6.41 1,000 7,000 -0.0
06/10/2025
6.50
 400,700 6.32 6.53 6.31 6,200 7,300 -0.0
03/10/2025
6.30
 232,400 6.39 6.39 6.30 0 22,100 -0.1
02/10/2025
6.39
 151,200 6.43 6.53 6.36 0 55,700 -0.4
01/10/2025
6.43
 376,000 6.46 6.46 6.30 1,000 34,000 -0.2
30/09/2025
6.42
 499,500 6.61 6.64 6.41 1,600 55,100 -0.3
29/09/2025
6.61
 168,900 6.71 6.73 6.61 1,600 18,000 -0.1
26/09/2025
6.71
 577,800 6.60 6.82 6.55 56,000 2,100 0.4
25/09/2025
6.60
 129,200 6.58 6.64 6.58 0 2,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |