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)
05/12/2019
19.90
 330 20.25 20.25 19.30 10 0 0.0
04/12/2019
19.30
 3,490 19.30 20.15 19.30 0 0 0
03/12/2019
19.30
 11,510 20 20 19.20 0 0 0
02/12/2019
20
 5,990 20.10 20.25 20 0 400 0.0
29/11/2019
20.25
 4,080 20.35 20.40 20.25 0 0 0
28/11/2019
20.30
 7,440 20.80 20.80 20.20 0 0 0
27/11/2019
20.90
 9,300 21 21 20.80 0 740 0.0
26/11/2019
21
 6,580 20.90 21 20.90 0 0 0
25/11/2019
20.90
 680 20.90 20.90 20.80 0 0 0
22/11/2019
20.90
 1,570 20.70 21.15 20.70 0 500 0.0
21/11/2019
20.90
 6,100 21 21.20 20.85 0 540 0.0
20/11/2019
20.85
 3,530 21.60 21.60 20.85 0 2,140 0.0
19/11/2019
21.45
 7,880 20.80 21.55 20.80 0 0 0
18/11/2019
20.80
 49,280 21.30 21.80 20.80 2,000 40,180 -0.8
15/11/2019
21.20
 6,060 22 22.30 21.20 0 0 0
14/11/2019
22
 10,210 22.40 22.40 22 50 0 0.0
13/11/2019
22.40
 11,410 22.40 22.50 22.20 80 1,410 0.0
12/11/2019
22.50
 3,090 22.50 22.50 22.50 0 1,480 0.0
11/11/2019
22.50
 3,190 22.60 22.75 22.40 0 0 0
08/11/2019
22.40
 10,130 22.35 22.70 22.15 0 0 0
07/11/2019
22.35
 12,050 22.40 22.75 22.35 0 0 0
06/11/2019
22.65
 3,340 22.50 22.90 22.40 210 0 0.0
05/11/2019
22.40
 7,330 22.30 23 22.30 0 0 0
04/11/2019: Quyền mua cổ phiếu: 1/1 Giá: 25 (Volume + 100%, Ratio=1)
04/11/2019
22.35
 3,770 23.20 23.20 22.30 0 0 0
01/11/2019
23.20
 9,660 24.20 24.30 23.20 1,590 0 0.0
31/10/2019
23.60
 410,380 22.50 23.70 22.40 392,810 5,000 8.9
30/10/2019
22.45
 33,240 22.85 23 22.35 5,140 0 0.1
29/10/2019
22.90
 10,860 22.85 23.20 22.80 4,370 0 0.1
28/10/2019
22.85
 14,390 23.75 23.75 22.80 5,350 0 0.1
25/10/2019
22.85
 6,780 22.70 24.10 22.70 0 0 0
24/10/2019
22.75
 2,510 23 23.10 22.60 0 0 0
23/10/2019
23.10
 5,950 23.70 23.70 23.10 0 780 0.0
22/10/2019
24
 99,230 24.20 24.40 23.80 94,390 0 2.3
21/10/2019
24.20
 18,710 24.80 24.80 24 3,000 0 0.1
18/10/2019
24.20
 42,360 23.45 25 22.55 20,800 220 0.5
17/10/2019
23.40
 24,980 23.90 23.90 23.10 3,230 0 0.1
16/10/2019
23.30
 25,090 23.30 23.40 22.90 16,920 0 0.4
15/10/2019
23.20
 32,550 22.90 23.20 22.90 20,650 0 0.5
14/10/2019
23
 43,660 22.80 23.35 22.80 21,590 0 0.5
11/10/2019
22.80
 47,330 22 22.90 21.60 20,440 1,000 0.4
10/10/2019
21.80
 12,790 21.65 22.40 21.65 8,230 0 0.2
09/10/2019
21.50
 1,750 21.80 21.80 21.40 100 0 0.0
08/10/2019
21.80
 1,680 21.70 21.85 21.70 0 0 0
07/10/2019
21.70
 850 21.15 21.70 21.15 40 0 0.0
04/10/2019
21.70
 12,070 21.60 21.75 21.25 10 0 0.0
03/10/2019
21.60
 3,400 21.60 21.60 21.50 0 0 0
02/10/2019
21.60
 15,980 21.80 21.80 21.60 0 0 0
01/10/2019
21.95
 730 22 22 21.65 10 0 0.0
30/09/2019
22
 12,120 22 22 21.50 570 320 0.0
27/09/2019
21.90
 7,700 21.60 22 21.60 180 670 0.0
26/09/2019
21.70
 2,460 21.60 22.10 21.55 0 0 0
25/09/2019
21.80
 3,650 21.80 21.90 21.50 0 0 0
24/09/2019
21.80
 6,600 22.10 22.10 21.80 0 0 0
23/09/2019
22
 14,370 22.80 22.80 21.90 0 50 0.0
20/09/2019
22.15
 4,550 22.35 22.60 21.90 250 0 0.0
19/09/2019
22.35
 4,140 22.40 22.80 21.60 130 0 0.0
18/09/2019
22.35
 3,820 22.05 22.55 22.05 180 0 0.0
17/09/2019
22.10
 6,780 22.40 22.65 22.10 10 10 0
16/09/2019
22.75
 6,730 22.65 22.95 22.10 30 0 0.0
13/09/2019
22.10
 11,380 22.50 23 22 70 0 0.0
12/09/2019
22.40
 17,180 22.70 22.75 22 30 0 0.0
11/09/2019
22.75
 1,600 23 23 22.25 200 0 0.0
10/09/2019
22.35
 11,170 23.30 23.30 22.30 20 0 0.0
09/09/2019
23.30
 9,360 23.55 23.60 22.50 760 0 0.0
06/09/2019
23.60
 8,980 23.55 23.70 23.05 0 0 0
05/09/2019
23.70
 4,890 23.65 24.05 23.45 10 500 0.0
04/09/2019
23.65
 69,640 23.30 23.70 22.90 25,810 200 0.6
03/09/2019
23.25
 59,210 22.45 23.55 22.30 39,480 0 0.9
30/08/2019
22.05
 8,120 21.90 22.45 21.80 360 100 0.0
29/08/2019
21.80
 11,560 21.20 21.80 21 20 400 0.0
28/08/2019
21.20
 7,740 21.25 21.50 21.20 0 0 0
27/08/2019
21.50
 9,910 21.85 21.90 21.50 100 400 0.0
26/08/2019
21.85
 26,420 22 22 21.50 2,000 0 0.0
23/08/2019
22.20
 6,930 22.60 22.60 22 70 0 0.0
22/08/2019
22.30
 26,900 22.70 22.70 22.25 10 0 0.0
21/08/2019
22.25
 158,910 22.35 22.70 21.50 20 80 0.0
20/08/2019
22.70
 10,990 22.40 23 22.40 1,030 3,000 0.0
19/08/2019
22.80
 21,000 23.45 23.50 22.80 30 0 0.0
16/08/2019
23
 40,890 23.95 24 22.60 140 0 0.0
15/08/2019
24
 7,390 24.20 24.20 23.80 0 0 0
14/08/2019
24.20
 9,210 24 24.50 24 40 0 0.0
13/08/2019
24
 16,730 24 24.90 24 70 3,450 -0.1
12/08/2019
24.80
 2,130 24.20 24.85 24.20 0 0 0
09/08/2019
25
 11,460 22.90 25 22.90 240 0 0.0
08/08/2019
24
 162,840 24.10 24.10 22.90 25,020 0 0.6
07/08/2019
24.10
 21,140 25 25.70 24.10 0 0 0
06/08/2019
24.90
 14,320 25.15 25.60 24.70 0 5,950 -0.1
05/08/2019
25.30
 7,440 25.95 25.95 25.30 20 10 0.0
02/08/2019
25.90
 11,100 25.15 25.95 25.10 330 0 0.0
01/08/2019
26.30
 20,990 25.35 26.30 25.10 90 50 0.0
31/07/2019
25.20
 27,510 26 26 25.20 0 0 0
30/07/2019
25.85
 5,110 26.35 26.35 25.85 0 0 0
29/07/2019
26.35
 34,180 26.40 26.40 25.90 16,320 0 0.4
26/07/2019
26.40
 10,090 26.20 26.50 26.10 20 0 0.0
25/07/2019
26.20
 25,040 26.20 26.40 26 310 0 0.0
24/07/2019
26.20
 40,840 26.55 26.55 25.95 300 0 0.0
23/07/2019
26.50
 70,640 26.35 26.50 25.90 2,400 0 0.1
22/07/2019
26.50
 56,960 27 27 26.30 0 0 0
19/07/2019
27
 48,120 27.30 27.50 26.70 0 0 0
18/07/2019
27.30
 29,370 27.30 27.30 27.20 0 210 0.0

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