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)
13/07/2017
27.90
 5,470 27.85 28 27.60 0 0 0
12/07/2017
27.85
 10,680 27.20 27.95 27.20 0 0 0
11/07/2017
27.20
 15,580 27.40 28 27.20 0 100 0.0
10/07/2017
27.40
 33,230 27.20 27.50 27.10 0 0 0
07/07/2017
27.30
 16,980 28 28 27.30 2,700 0 0.1
06/07/2017
27.95
 10,040 28 28.50 27.25 3,400 0 0.1
05/07/2017
28
 7,340 27.40 28 27 0 0 0
04/07/2017
28.20
 11,770 28.90 28.90 27.60 0 0 0
03/07/2017
27.90
 42,610 27 28.10 26.70 4,270 13,270 -0.3
30/06/2017
26.80
 34,460 26.80 27 26.40 480 0 0.0
29/06/2017
26.80
 9,500 27.10 27.20 26.80 350 0 0.0
28/06/2017
27.10
 11,800 27.20 27.20 27 0 0 0
27/06/2017
27.20
 54,880 27.50 27.50 26.90 24,360 18,340 0.2
26/06/2017
26.90
 64,610 27.20 27.20 26.50 6,010 0 0.2
23/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
23/06/2017
26.50
 80,960 25.90 26.85 25.50 1,590 22,000 -0.5
22/06/2017
25.60
 23,720 25.10 25.70 25.10 230 0 0.0
21/06/2017
25.30
 38,400 25.10 25.50 24.80 420 0 0.0
20/06/2017
25.25
 46,180 25.55 25.70 25.20 1,100 0 0.0
19/06/2017
25.80
 34,880 25.90 26.10 25.50 1,950 6,500 -0.1
16/06/2017
25.90
 36,280 26.30 26.30 25.50 0 0 0
15/06/2017
26.10
 64,980 26 26.25 25.50 0 0 0
14/06/2017
26.25
 136,460 26.70 26.80 26 78,950 0 2.1
13/06/2017
26.50
 65,370 25.60 26.50 25.60 0 0 0
12/06/2017
25.40
 123,560 24.10 25.40 24.10 9,340 15,290 -0.1
09/06/2017
23.90
 15,350 23.90 24 23.80 10,000 0 0.2
08/06/2017
23.75
 19,010 24 24 23.75 0 0 0
07/06/2017
24
 12,350 23.90 24.10 23.90 0 0 0
06/06/2017
24
 27,660 24.20 24.20 23.70 0 0 0
05/06/2017
24.10
 40,160 23.90 24.35 23.70 0 0 0
02/06/2017
23.70
 4,650 24.30 24.30 23.65 0 0 0
01/06/2017
23.80
 21,020 23.50 24 23.50 0 0 0
31/05/2017
23.50
 26,110 23.60 23.90 23.50 780 0 0.0
30/05/2017
23.90
 36,290 24.40 24.40 23.60 0 0 0
29/05/2017
24.40
 8,440 24.50 24.80 24.20 1,000 0 0.0
26/05/2017
24.50
 12,240 24 24.50 24 0 0 0
25/05/2017
24
 56,630 24.10 24.30 23.90 0 0 0
24/05/2017
23.70
 23,840 23.60 24 23.60 0 320 0.0
23/05/2017
23.90
 46,260 24 24.10 23.60 0 0 0
22/05/2017
23.85
 33,570 23.90 24 23.60 1,200 0 0.0
19/05/2017
23.70
 31,050 23.80 23.95 23.50 1,000 0 0.0
18/05/2017
23.50
 57,780 24 24 23.50 0 0 0
17/05/2017
24.40
 53,210 24.30 24.50 23.80 1,000 0 0.0
16/05/2017
24.30
 94,870 24.10 24.30 23.70 200 0 0.0
15/05/2017
24.30
 68,070 24.60 24.60 24 1,000 0 0.0
12/05/2017
24.50
 162,700 25 25 24.30 200 0 0.0
11/05/2017
25.10
 137,240 24.90 25.30 24.80 300 0 0.0
10/05/2017
25
 60,200 24.80 25.20 24.70 1,060 0 0.0
09/05/2017
25.20
 133,960 24.70 25.55 24.70 2,360 10,000 -0.2
08/05/2017
24.70
 22,810 25.30 25.30 24.65 0 0 0
05/05/2017
25.10
 30,030 24.50 25.15 24.50 0 0 0
04/05/2017
24.40
 58,250 24.20 25.10 24.20 0 0 0
03/05/2017
24.30
 80,100 24.60 24.60 24.25 0 0 0
28/04/2017
24.60
 21,480 24.70 25 24.60 0 0 0
27/04/2017
25
 47,840 25 25.20 24.60 0 0 0
26/04/2017
25
 29,110 25.50 25.50 24.75 0 0 0
25/04/2017
25.40
 73,700 25.70 25.95 25.25 0 0 0
24/04/2017
25.90
 170,140 25.80 25.90 25.25 50,310 22,000 0.7
21/04/2017
25.65
 352,510 24.50 25.65 24.30 50,010 34,110 0.4
20/04/2017
24
 185,060 22.50 24.85 22.50 1,400 1,050 0.0
19/04/2017
23.30
 18,430 23.10 23.30 22.55 0 0 0
18/04/2017
23.10
 43,980 22.70 23.10 22.20 13,290 90 0.3
17/04/2017
22.05
 41,900 23.20 23.25 22.05 1,100 10 0.0
14/04/2017
23.10
 16,270 23.50 23.50 23.10 0 0 0
13/04/2017
23.70
 33,060 23.80 24.10 23.50 0 0 0
12/04/2017
23.80
 39,140 23.90 23.90 23.50 780 0 0.0
11/04/2017
24
 39,970 23.70 24.15 23.60 1,010 2,000 0.0
10/04/2017
23.70
 24,310 23.80 24 23.70 650 0 0.0
07/04/2017
24.20
 48,400 23.80 24.30 23.75 3,220 1,510 0.0
05/04/2017
23.80
 27,530 23.70 24 23.50 0 0 0
04/04/2017
23.85
 109,360 24.10 24.10 23.70 0 0 0
03/04/2017
24.30
 52,330 24.10 24.60 24 4,000 10 0.1
31/03/2017
24.10
 64,460 25.30 25.30 24.10 2,000 0 0.0
30/03/2017
25.30
 87,100 25.20 25.40 24.90 39,630 5,570 0.9
29/03/2017
25.20
 160,820 24.90 25.40 24.50 68,270 23,480 1.1
28/03/2017
24.90
 46,420 25.25 25.65 24.90 4,310 1,220 0.1
27/03/2017
25.40
 113,290 25.90 26 24.90 1,300 6,000 -0.1
24/03/2017
25.75
 394,180 24 25.75 24 19,000 14,000 0.1
23/03/2017
24.10
 112,560 24.40 24.80 23.65 0 0 0
22/03/2017
24.50
 106,670 25 25.20 24.10 0 4,890 -0.1
21/03/2017
25.20
 103,660 26.40 26.40 25 0 5,110 -0.1
20/03/2017
25.10
 277,240 24.70 25.10 24.60 0 67,000 -1.7
17/03/2017
23.50
 108,990 23.20 24.50 23.05 0 16,860 -0.4
16/03/2017
23.20
 66,340 22.90 23.20 22.80 0 0 0
15/03/2017
23
 58,930 23.20 23.50 22.90 1,500 0 0.0
14/03/2017
23.50
 116,370 23.20 23.50 22.80 0 0 0
13/03/2017
23.75
 378,160 24.50 24.60 23.75 2,500 33,850 -0.7
10/03/2017
25.50
 49,390 25.50 26.30 25.40 100 8,000 -0.2
09/03/2017
25.90
 69,960 25.10 26.20 25.10 0 20,000 -0.5
08/03/2017
25.40
 101,490 26 26.20 25.25 0 0 0
07/03/2017
26.30
 70,240 26.10 26.60 25.10 1,140 0 0.0
06/03/2017
26.10
 194,870 26 26.75 26 1,600 7,000 -0.1
03/03/2017
25
 542,590 24.50 25 24.40 1,240 292,000 -7.2
02/03/2017
23.40
 248,150 22.70 23.50 22.70 1,880 121,000 -2.8
01/03/2017
22.50
 35,180 22.60 22.70 22.20 0 0 0
28/02/2017
22.60
 49,830 22.70 22.70 22.30 0 0 0
27/02/2017
22.70
 15,310 22.70 22.90 22.30 0 0 0
24/02/2017
22.50
 51,670 22.70 22.70 22.45 0 1,990 0.0
23/02/2017
22.70
 32,260 23.50 23.50 22.70 20 10 0.0
22/02/2017
23.10
 35,970 23.10 23.10 22.80 0 0 0
21/02/2017
23.10
 62,480 23.30 23.30 22.90 0 0 0

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