CTCP Chiếu xạ An Phú (apc)

5.60
0.10
(1.82%)
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
(2024-04-10) 		0.02 0.29% 387,500 -9,100 -0.1
5.60
7.82
5.60
2 tháng
(2024-03-11) 		-1.22 -15.10% 794,700 -30,800 -0.2
5.60
8.18
5.60
3 tháng
(2024-02-15) 		-0.87 -11.25% 880,600 -29,900 -0.2
5.60
8.25
5.60
6 tháng
(2023-11-13) 		-3.29 -32.41% 1,405,200 -40,320 -0.3
5.60
10.15
5.60
12 tháng
(2023-05-16) 		-5.14 -42.83% 2,275,900 -43,320 -0.3
5.60
13.40
5.60
24 tháng
(2022-05-23) 		-14.64 -68.09% 4,058,300 -49,000 -2.0
5.60
21.90
5.60
36 tháng
(2021-05-26) 		-14.64 -68.09% 15,494,200 -103,600 -2.8
5.60
30.75
5.60
60 tháng
(2019-06-06) 		-20.98 -75.36% 32,179,230 396,280 8.7
5.60
30.75
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2021
22.50
 37,700 22 22.80 21.80 800 0 0.0
18/02/2021
22.10
 35,300 22.30 22.30 21.90 100 0 0.0
17/02/2021
22.20
 20,900 21.10 22.20 21.10 0 0 0
09/02/2021
21.10
 21,200 20.30 21.10 20.30 0 800 0.0
08/02/2021
20.40
 38,900 21.80 21.60 20.30 500 500 0.0
05/02/2021
21.80
 14,100 21.50 21.80 21.40 0 0 0
04/02/2021
21.50
 32,900 21.30 21.70 21 8,000 0 0.2
03/02/2021
21.30
 28,600 19.80 21.30 19.80 0 0 0
02/02/2021
20.20
 39,600 19.60 20.60 19.60 9,300 0 0.2
01/02/2021
20.50
 28,500 20.50 21.20 19.90 0 0 0
29/01/2021
20.50
 73,200 19.40 21 19.40 0 0 0
28/01/2021
20.85
 86,900 20.85 21.50 20.85 150 0 0.0
27/01/2021
22.40
 132,500 23.10 23.10 21.70 0 7,600 -0.2
26/01/2021
23.30
 169,600 24.80 24.80 23.10 60 410 -0.1
25/01/2021
24.80
 63,200 24.10 25 24.10 0 11,900 -0.3
22/01/2021
25
 167,200 26.50 26.50 25 300 300 0.0
21/01/2021
26.50
 106,900 26 26.50 25.50 1,000 4,000 -0.1
20/01/2021
26
 75,100 26.30 27 25.15 200 0 0.1
19/01/2021
27
 79,700 28.50 29 27 0 0 0
18/01/2021
29
 195,900 28.40 29 27.60 4,500 0 0.1
15/01/2021
28.40
 57,400 28.95 28.95 28.05 250 0 0.1
14/01/2021
28.60
 73,100 27.85 29 27.85 30 100 0.0
13/01/2021
28.10
 109,100 29 29.10 28.05 0 0 0
12/01/2021
29
 109,500 27.55 29 27.30 600 2,400 -0.1
11/01/2021
27.55
 146,600 26 28 26 0 30 0.0
08/01/2021
26.30
 160,600 26 27 25.50 2,000 0 0.1
07/01/2021
25.80
 122,100 26.40 26.40 25.60 2,600 0 0.1
06/01/2021
26
 167,700 26.70 27 26 2,500 100 0.1
05/01/2021
25.95
 187,600 24.30 26 24 200 1,200 0.0
04/01/2021
24.30
 87,700 24.65 24.80 24.30 0 0 0
31/12/2020
24.30
 85,620 23.95 24.55 23.85 0 0 0
30/12/2020
24
 96,460 23.65 24.30 23.50 0 0 0
29/12/2020
23.65
 87,000 23.55 24 23.20 0 1 0.0
28/12/2020
23.65
 90,070 24.70 24.70 23.60 60 0 0.0
25/12/2020
23.90
 80,710 23 24.20 22.30 0 1,804 -0.4
24/12/2020
23.35
 112,130 24.25 24.25 22.90 0 0 0
23/12/2020
24.60
 72,470 25.50 25.50 24.50 0 0 0
22/12/2020
25.30
 154,480 24.90 25.80 24.50 17,000 29,620 -0.3
21/12/2020
24.40
 272,890 23 24.40 23 0 100 0.0
18/12/2020
22.85
 52,650 22.60 22.85 22.50 400 0 0.0
17/12/2020
22.40
 57,920 22.65 23 22.40 0 400 0.0
16/12/2020
23
 107,090 22.15 23.35 22.15 240 0 0.0
15/12/2020
22.15
 63,510 22.10 22.45 22.05 0 0 0
14/12/2020
22.50
 48,540 22.20 22.70 22.20 0 0 0
11/12/2020
22.10
 43,960 22.50 22.50 21.80 0 0 0
10/12/2020
22
 74,280 22.80 22.90 22 40 0 0.0
09/12/2020
22.90
 93,970 22.50 23.30 22.30 0 0 0
08/12/2020
22.40
 105,780 22.90 22.90 21.70 0 40,000 -0.9
07/12/2020
22.30
 128,530 22.30 23 22.25 0 2,720 -0.6
04/12/2020
22.80
 58,740 23.40 23.40 22.80 30 0 0.0
03/12/2020
23
 145,150 23.50 24.10 23 11,000 200 0.3
02/12/2020
23.30
 93,280 23.50 23.60 22.85 3,800 0 0.1
01/12/2020
23.50
 94,810 23.10 24 22.30 5,400 0 0.1
30/11/2020
23.10
 217,590 21.55 23.10 21.55 29,200 750 0.6
27/11/2020
21.60
 68,450 20.80 21.85 20.80 21,000 0 0.4
26/11/2020
21.55
 67,920 22 22 21 0 100 0.0
25/11/2020
21.45
 60,270 20.50 21.45 20.15 0 0 0
24/11/2020
20.20
 9,180 20 20.35 19.90 0 100 0.0
23/11/2020
20.30
 12,990 20 20.35 19.95 0 200 0.0
20/11/2020
20
 18,650 19.80 20.30 19.80 0 0 0
19/11/2020
20
 32,540 20.30 20.30 19.80 10 0 0.0
18/11/2020
20.25
 64,250 19.70 20.50 19.70 0 0 0
17/11/2020
19.70
 12,520 19.50 19.95 19.50 0 0 0
16/11/2020
19.65
 10,290 19.80 20.20 19.65 0 0 0
13/11/2020
19.80
 22,940 19.75 19.95 19.50 0 0 0
12/11/2020
19.75
 21,130 19.90 19.90 19.50 0 0 0
11/11/2020
19.70
 3,220 20 20 19.60 0 0 0
10/11/2020
19.60
 16,250 20.45 20.50 19.60 0 0 0
09/11/2020
19.95
 18,940 19.50 20.05 19.50 0 0 0
06/11/2020
19.75
 2,530 19.60 19.75 19.55 0 0 0
05/11/2020
19.60
 5,560 20.20 20.20 19.60 0 0 0
04/11/2020
20.15
 12,030 20 20.15 19.25 0 0 0
03/11/2020
19.35
 6,650 19.10 19.45 19.10 0 0 0
02/11/2020
19.15
 2,540 19.45 19.45 19 100 0 0.0
30/10/2020
19
 14,090 19.05 19.15 18.80 0 0 0
29/10/2020
19
 42,600 19.20 19.40 19 0 0 0
28/10/2020
19.35
 18,040 20.65 20.65 19.35 0 0 0
27/10/2020
20.20
 12,250 20.25 20.70 20.10 0 1,450 0
26/10/2020
20.55
 19,050 20.60 20.70 20.25 0 0 0
23/10/2020
20.70
 13,930 20.95 20.95 20.50 0 0 0
22/10/2020
20.95
 9,730 20.70 20.95 20.60 0 0 0
21/10/2020
20.75
 6,100 21.25 21.25 20.60 0 0 0
20/10/2020
21
 4,620 21.25 21.25 20.55 0 0 0
19/10/2020
20.80
 8,720 20.60 21.45 20.55 0 0 0
16/10/2020
20.80
 19,900 21 21.30 20 0 0 0
15/10/2020
21
 27,710 21.40 21.40 20.30 0 0 0
14/10/2020
21.40
 17,350 21.30 22 21.30 0 0 0
13/10/2020
21.95
 40,020 21.10 21.95 20.70 0 0 0
12/10/2020
21.10
 30,210 21.90 22.10 21.10 10 0 0.0
09/10/2020
22.20
 51,940 22.50 22.50 22 0 0 0
08/10/2020
22.60
 30,660 22.60 22.80 22.40 0 0 0
07/10/2020
22.50
 109,950 23.50 23.70 22.50 0 0 0
06/10/2020
22.45
 141,050 21.30 22.45 21.10 0 0 0
05/10/2020
21
 31,830 21 21.40 20.90 0 0 0
02/10/2020
21
 16,320 21.30 21.30 20.50 0 0 0
01/10/2020
21
 16,790 21.20 21.30 20.85 0 0 0
30/09/2020
20.85
 15,360 20.35 20.90 20.35 0 0 0
29/09/2020
20.25
 28,910 21.45 21.45 20.10 0 0 0
28/09/2020
21.30
 15,260 21.50 21.50 21.20 300 0 0.0
25/09/2020
21.40
 34,070 21.30 21.70 21.30 0 90 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc