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)
06/05/2020
17.90
 23,590 17.35 17.90 17.20 0 0 0
05/05/2020
17.20
 10,720 17 17.30 16.90 0 0 0
04/05/2020
17
 40,840 16.50 17.30 16.45 0 100 0.0
29/04/2020
16.50
 28,830 16.50 16.60 16.10 0 0 0
28/04/2020
16.10
 36,950 16.50 16.50 16 200 0 0.0
27/04/2020
16.50
 31,640 16.30 16.80 16.10 1,600 0 0.0
24/04/2020
16.90
 33,450 16.10 17.30 15.80 14,110 0 0.2
23/04/2020
16.60
 28,540 17.55 17.55 16 1,500 0 0.0
22/04/2020
16.55
 45,910 15.30 17.20 15.30 4,000 200 0.1
21/04/2020
16.45
 102,220 16.20 16.45 15.70 0 0 0
20/04/2020
15.40
 36,080 15.15 15.40 15.10 0 0 0
17/04/2020
14.40
 48,730 13.50 14.40 13.50 0 150 0.0
16/04/2020
13.50
 24,940 14.40 15 13.50 0 0 0
15/04/2020
14.50
 29,250 15 15 14.40 300 0 0.0
14/04/2020
14.90
 13,410 14.05 14.90 14.05 0 0 0
13/04/2020
14.90
 10,730 15 15 14.60 0 0 0
10/04/2020
15
 5,170 15.30 15.30 14.70 0 0 0
09/04/2020
15.30
 9,230 16 16 15.30 1,500 0 0.0
08/04/2020
15.30
 28,540 14.55 15.35 14.50 0 0 0
07/04/2020
14.40
 36,820 13.70 14.65 13.70 40 0 0.0
06/04/2020
13.70
 36,010 14.40 14.40 13.50 0 0 0
03/04/2020
13.60
 17,800 13.60 13.70 13.50 10 0 0.0
01/04/2020
13.60
 6,210 13.40 13.60 13 10 0 0.0
31/03/2020
13
 2,090 12.85 13.70 12.85 10 0 0.0
30/03/2020
13.50
 3,970 13 13.65 13 10 0 0.0
27/03/2020
13.80
 9,800 13.70 13.80 13.25 60 0 0.0
26/03/2020
13.80
 3,880 13.80 13.80 13.10 10 0 0.0
25/03/2020
13.85
 780 14.40 14.45 13.25 10 0 0.0
24/03/2020
13.60
 8,720 13.60 13.60 13.10 10 0 0.0
23/03/2020
13.60
 40,710 14 14.80 13.60 10 0 0.0
20/03/2020
14.60
 6,620 14.65 14.70 14.20 60 0 0.0
19/03/2020
14.65
 11,820 15 15 14.50 0 0 0
18/03/2020
15
 25,300 15 15.40 15 0 0 0
17/03/2020
15
 5,470 15 15.10 14.05 10 1,000 0.0
16/03/2020
14.90
 2,500 15 15 14.60 0 0 0
13/03/2020
14.90
 33,300 14 15 14 1,500 2,390 0.0
12/03/2020
15
 9,910 15.50 15.70 15 0 0 0
11/03/2020
15.90
 10,460 16.85 16.90 15.90 0 1,590 0.0
10/03/2020
16.85
 4,570 16.85 16.85 16.50 0 0 0
09/03/2020
16.85
 16,720 17.10 17.90 16.85 10 0 0.0
06/03/2020
18.10
 430 17.65 18.20 17.65 10 0 0.0
05/03/2020
18.40
 8,800 18.85 18.85 17.80 10 1,030 0.0
04/03/2020
17.95
 640 17.70 18 17.60 0 0 0
03/03/2020
17.70
 16,080 17.10 18.50 17.10 0 0 0
02/03/2020
17.75
 570 17.75 17.75 17.75 0 0 0
28/02/2020
17.80
 1,900 17.80 17.80 17.80 0 0 0
27/02/2020
17.80
 2,480 17.55 17.90 17.55 10 0 0.0
26/02/2020
18
 1,070 18 18.90 18 50 0 0.0
25/02/2020
18
 13,020 18.05 18.10 17.30 10 8,650 -0.2
24/02/2020
18.50
 15,420 18 18.70 18 120 2,640 0.0
21/02/2020
18.80
 4,290 18.70 18.80 18.40 0 0 0
20/02/2020
18.80
 10,340 19.20 19.20 18.50 1,000 0 0.0
19/02/2020
18.70
 9,550 18.50 18.70 18.50 0 0 0
18/02/2020
18.55
 16,140 18.50 19 18.40 0 0 0
17/02/2020
18.50
 1,210 18.60 18.60 18.50 0 0 0
14/02/2020
18.60
 690 18.70 18.80 18.60 0 0 0
13/02/2020
18.70
 13,170 18.55 18.70 18.45 200 7,000 -0.1
12/02/2020
18.85
 7,210 18.60 18.85 18.60 0 0 0
11/02/2020
18.60
 3,000 19.25 19.25 18.60 10 0 0.0
10/02/2020
18.90
 7,810 18.50 18.90 18.25 0 1,000 0.0
07/02/2020
18.95
 26,900 19 19 18.40 2,000 1,200 0.0
06/02/2020
19
 12,540 19 19 18.45 3,490 0 0.1
05/02/2020
19
 2,850 18.70 19.10 18.50 550 0 0.0
04/02/2020
18.80
 21,730 18 18.80 18 9,450 100 0.2
03/02/2020
18.60
 11,960 18.60 20 18.60 2,450 0 0.0
31/01/2020
20
 16,240 19.40 20.40 19.20 1,250 0 0.0
30/01/2020
19.30
 7,110 18.80 21 18.80 700 0 0.0
22/01/2020
20.10
 19,150 19.85 20.40 19.85 1,600 0 0.0
21/01/2020
19.90
 9,380 19.90 19.90 19.90 0 0 0
20/01/2020
19.95
 5,660 19.20 20.25 19 2,050 100 0.0
17/01/2020
19.95
 14,390 19 19.95 18.50 250 100 0.0
16/01/2020
19
 11,810 19.80 19.80 19 7,000 0 0.1
15/01/2020
19.15
 10,620 19.20 19.45 19 4,010 4,000 0.0
14/01/2020
19.55
 16,180 19.70 19.90 19.05 11,300 3,470 0.2
13/01/2020
19.40
 7,760 19.50 19.50 19.40 4,200 0 0.1
10/01/2020
19.80
 3,390 19.80 19.85 19.10 200 0 0.0
09/01/2020
19.90
 2,990 20 20.05 19.10 0 0 0
08/01/2020
20
 4,860 20 20 19.40 350 0 0.0
07/01/2020
20.20
 4,850 19.60 20.20 19.60 0 0 0
06/01/2020
20.20
 5,400 20 20.40 19.50 520 0 0.0
03/01/2020
20.20
 11,740 20.35 20.35 19.60 200 0 0.0
02/01/2020
20
 4,010 19.70 20 19.40 0 0 0
31/12/2019
20.25
 270 20.65 20.65 19.80 190 0 0.0
30/12/2019
20.30
 2,070 20.85 20.85 20 220 0 0.0
27/12/2019
20.30
 11,440 20.35 20.35 20.05 0 0 0
26/12/2019
20.30
 1,420 20.10 20.30 20.10 10 0 0.0
25/12/2019
20
 1,230 20 20.70 20 110 980 0.0
24/12/2019
20
 7,580 20.30 20.75 20 220 0 0.0
23/12/2019
20.65
 3,850 20.95 20.95 20 3,580 0 0.1
20/12/2019
20.70
 2,680 20.70 21 20.10 0 0 0
19/12/2019
20.70
 140 20.75 20.95 20.70 0 0 0
18/12/2019
21
 1,670 21 21 20.90 0 0 0
17/12/2019
21.10
 14,340 20.70 21.35 20.70 10 0 0.0
16/12/2019
20.70
 8,410 20.20 21 20.20 0 0 0
13/12/2019
20
 4,260 19.75 20.65 19.75 10 0 0.0
12/12/2019
19.90
 9,950 19.80 19.90 19.70 0 0 0
11/12/2019
19.80
 8,270 19.80 20.10 19.70 0 0 0
10/12/2019
19.80
 4,350 20.60 20.60 19.70 10 0 0.0
09/12/2019
20.10
 3,580 20.25 20.25 19.60 170 0 0.0
06/12/2019
19.80
 4,350 19.85 19.85 19.35 0 1,580 0.0

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