CTCP Tập đoàn An Phát Holdings (aph)

6.34
-0.01
(-0.16%)

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
(2024-10-09)
-0.03 -0.47% 13,299,400 -300,500 -1.9
6.17
6.55
6.34
2 tháng
(2024-09-09)
-0.39 -5.79% 40,143,800 208,884 1.3
6.05
6.73
6.34
3 tháng
(2024-08-12)
-2.61 -29.16% 85,754,600 262,960 1.8
6.05
8.95
6.34
6 tháng
(2024-05-13)
-3.36 -34.64% 264,056,700 -228,085 -2.8
6.05
10.90
6.34
12 tháng
(2023-11-14)
-1.26 -16.58% 352,892,900 1,102,649 9.5
6.05
10.90
6.34
24 tháng
(2022-11-21)
-0.91 -12.55% 731,539,800 -1,709,376 -12.3
6.05
10.90
6.34
36 tháng
(2021-11-24)
-26.42 -80.65% 1,701,228,400 -11,664,083 -234.0
5.55
32.76
6.34
60 tháng
(2020-07-28)
-23.83 -78.98% 2,207,198,660 -7,602,443 82.2
5.55
58.64
6.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2020
44.95
389,310 44.83 45.43 44.58 350 0 0.0
05/11/2020
44.83
368,900 44.89 45.31 44.64 0 0 0
04/11/2020
44.89
468,240 45.07 45.61 44.89 0 0 0
03/11/2020
45.19
408,710 45.43 45.67 45.01 760 0 0.1
02/11/2020
45.55
463,500 45.13 45.55 45.07 100 0 0.0
30/10/2020
45.13
851,700 45.73 45.73 43.13 0 0 0
29/10/2020
42.77
308,900 43.43 43.86 42.77 700 0 0.0
28/10/2020
43.55
368,740 43.86 44.10 43.25 0 0 0
27/10/2020
43.98
338,750 44.46 44.46 43.80 0 0 0
26/10/2020
44.58
384,310 44.52 45.07 44.52 0 150 -0.0
23/10/2020
44.52
461,180 44.04 44.70 44.04 0 0 0
22/10/2020
44.04
437,230 43.67 44.04 43.37 0 0 0
21/10/2020
43.67
357,560 43.92 44.16 43.61 0 0 0
20/10/2020
43.92
225,660 44.10 44.10 43.67 0 0 0
19/10/2020
44.10
405,950 43.55 44.22 43.55 0 300 -0.0
16/10/2020
43.55
345,160 43.61 43.92 42.40 0 100 -0.0
15/10/2020
43.61
282,950 44.10 44.22 43.37 0 0 0
14/10/2020
44.10
253,810 43.74 44.22 43.74 0 0 0
13/10/2020
43.74
334,730 44.10 44.34 43.67 0 0 0
12/10/2020
44.10
215,630 44.52 44.76 43.98 0 0 0
09/10/2020
44.52
266,880 44.70 45.01 44.16 1,930 0 0.1
08/10/2020
44.70
322,770 44.83 45.01 44.58 0 200 -0.0
07/10/2020
44.83
242,560 45.01 45.01 44.64 210 0 0.0
06/10/2020
45.01
292,970 44.95 45.07 44.76 100 0 0.0
05/10/2020
44.95
358,150 44.89 45.07 44.76 930 0 0.1
02/10/2020
44.89
227,290 45.25 45.37 44.83 0 0 0
01/10/2020
45.25
264,660 45.07 45.43 45.01 0 0 0
30/09/2020
45.07
293,790 44.83 45.37 44.83 0 0 0
29/09/2020
44.95
340,880 45.37 45.49 44.83 0 0 0
28/09/2020
45.37
266,240 45.19 45.55 45.13 0 0 0
25/09/2020
45.19
246,560 45.43 45.55 45.13 0 0 0
24/09/2020
45.43
316,050 45.55 45.86 45.37 0 0 0
23/09/2020
45.55
288,610 45.43 46.04 45.43 250 0 0.0
22/09/2020
45.43
244,710 45.37 45.49 45.19 0 0 0
21/09/2020
45.37
215,940 45.43 45.73 45.37 0 0 0
18/09/2020
45.31
204,480 45.43 45.43 45.13 0 0 0
17/09/2020
45.43
232,380 45.31 45.43 44.70 0 0 0
16/09/2020
45.43
212,890 45.49 45.73 45.25 20 0 0.0
15/09/2020
45.49
204,520 45.67 45.92 45.25 100 0 0.0
14/09/2020
45.67
317,130 45.01 45.73 45.01 100 0 0.0
11/09/2020
44.89
284,190 43.92 45.43 43.92 0 20 -0.0
10/09/2020
44.22
212,090 44.22 44.22 43.61 0 3,750 -0.3
09/09/2020
44.22
208,670 44.64 44.64 44.10 0 0 0
08/09/2020
44.64
238,060 44.58 44.83 44.40 500 220 0.0
07/09/2020
44.58
242,810 44.46 44.76 44.40 0 0 0
04/09/2020
44.46
214,910 44.83 44.95 44.10 0 0 0
03/09/2020
44.83
252,350 44.83 45.25 44.70 0 290 -0.0
01/09/2020
44.70
335,240 44.40 45.01 44.40 0 1,000 -0.1
31/08/2020
44.40
314,520 44.46 45.13 44.28 0 1,000 -0.1
28/08/2020
44.58
337,940 45.01 45.31 44.46 2,000 0 0.1
27/08/2020
44.83
393,330 43.92 45.13 43.74 0 500 -0.0
26/08/2020
44.58
402,650 45.13 45.43 44.34 530 100 0.0
25/08/2020
45.13
323,070 45.25 45.43 44.16 10 0 0.0
24/08/2020
45.25
358,550 45.31 45.73 45.19 8,650 0 0.6
21/08/2020
45.19
481,230 44.10 45.43 43.92 4,160 0 0.3
20/08/2020
43.92
434,060 44.10 44.76 43.92 0 0 0
19/08/2020
43.92
530,760 42.40 44.83 42.34 1,200 0 0.1
18/08/2020
42.40
415,720 41.19 42.40 41.01 0 20 -0.0
17/08/2020
41.19
315,400 41.19 43.01 41.19 0 580 -0.0
14/08/2020
42.83
536,830 41.74 43.01 41.74 50 1,150 -0.1
13/08/2020
41.61
524,120 40.46 41.80 40.46 20 10 0.0
12/08/2020
40.34
423,970 39.43 40.59 39.43 0 0 0
11/08/2020
39.43
403,850 38.77 39.68 38.04 0 200 -0.0
10/08/2020
39.07
413,640 41.49 41.49 38.77 730 0 0.0
07/08/2020
41.49
504,240 41.07 41.68 40.77 710 600 0.0
06/08/2020
41.13
525,700 39.37 41.19 38.47 500 100 0.0
05/08/2020
39.37
520,410 36.89 39.37 36.77 1,360 0 0.1
04/08/2020
36.89
434,910 34.22 36.89 33.92 500 0 0.0
03/08/2020
34.53
290,720 33.98 36.89 33.98 0 0 0
31/07/2020
36.53
328,950 36.77 36.83 33.62 5,160 0 0.3
30/07/2020
34.47
370,550 34.47 34.47 34.47 0 0 0
29/07/2020
32.23
193,780 32.23 32.23 32.23 0 0 0
28/07/2020
30.17
275,200 30.17 30.17 30.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |