CTCP Tập đoàn An Phát Holdings (aph)

6.32
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
(2024-10-21) 		-0.02 -0.32% 12,314,100 -963,200 -6.1
6.17
6.53
6.32
2 tháng
(2024-09-23) 		-0.01 -0.16% 27,198,500 -948,200 -6.0
6.17
6.55
6.32
3 tháng
(2024-08-22) 		-1.88 -22.93% 74,388,800 -711,000 -4.7
6.05
8.20
6.32
6 tháng
(2024-05-24) 		-3.33 -34.51% 231,373,400 -1,697,150 -14.0
6.05
10.90
6.32
12 tháng
(2023-11-27) 		-1.10 -14.82% 351,473,500 -349,366 -1.6
6.05
10.90
6.32
24 tháng
(2022-12-01) 		-2.07 -24.67% 712,007,800 -2,743,266 -20.3
6.05
10.90
6.32
36 tháng
(2021-12-06) 		-21.24 -77.07% 1,672,329,100 -12,442,848 -222.5
5.55
30.72
6.32
60 tháng
(2020-07-28) 		-23.85 -79.05% 2,210,452,960 -8,939,908 72.0
5.55
58.64
6.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2020
52.46
 3,318,800 49.19 52.46 49.13 1,100 0 0.1
18/11/2020
49.25
 3,001,870 48.70 49.37 48.52 0 0 0
17/11/2020
48.70
 384,540 49.13 49.37 48.52 20 600 -0.0
16/11/2020
49.13
 420,030 49.25 49.73 48.52 0 500 -0.0
13/11/2020
49.37
 369,970 49.61 50.28 49.19 1,050 0 0.1
12/11/2020
49.55
 475,780 48.76 49.79 48.70 700 0 0.1
11/11/2020
48.58
 566,220 45.73 48.58 45.73 100 90 0.0
10/11/2020
45.43
 304,120 45.49 45.67 45.25 0 0 0
09/11/2020
45.49
 407,990 44.95 45.67 44.89 0 0 0
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 |