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)
23/09/2016
18.70
 11,920 18.50 18.70 18.45 0 0 0
22/09/2016
18.50
 16,810 18.50 18.50 18.30 0 0 0
21/09/2016
18.50
 20,960 18.30 18.60 18.20 0 0 0
20/09/2016
18.30
 6,480 18.50 18.50 18.30 0 0 0
19/09/2016
18.50
 13,600 18.45 18.50 18.40 0 0 0
16/09/2016
18.45
 12,440 18.65 18.65 18.40 0 0 0
15/09/2016
18.65
 1,310 18.70 18.75 18.40 0 0 0
14/09/2016
18.65
 10,560 18.60 18.65 18.50 4,070 0 0.1
13/09/2016
18.50
 35,620 18.50 18.90 18.50 72,200 66,000 0.1
12/09/2016
18.50
 25,160 18.60 18.80 18.50 0 0 0
09/09/2016
18.70
 24,130 18.70 18.70 18.60 0 0 0
08/09/2016
18.60
 4,640 18.50 18.90 18.50 0 0 0
07/09/2016
18.90
 140 18.70 18.90 18.70 0 0 0
06/09/2016
18.70
 22,400 18.70 18.90 18.70 0 0 0
05/09/2016
18.60
 40,890 19.50 19.50 18.60 0 0 0
01/09/2016
19.20
 57,330 19.40 19.40 18.30 5,000 20,000 -0.3
31/08/2016
19.40
 4,920 19.30 19.40 19.20 0 0 0
30/08/2016
19.40
 20,820 19.50 19.50 19 0 10,000 -0.2
29/08/2016
19.50
 6,610 19.30 19.50 19.10 2,000 200 0.0
26/08/2016
19.10
 35,340 19.20 19.40 19 0 15,000 -0.3
25/08/2016
19.50
 19,090 19.40 19.50 19.10 0 0 0
24/08/2016
19.50
 45,500 19.70 19.90 19.40 31,800 0 0.6
23/08/2016
19.60
 11,500 19.10 19.60 19.10 0 0 0
22/08/2016
19.50
 5,400 19.60 19.60 19.30 0 0 0
19/08/2016
19.90
 34,330 20 20 19.50 5,500 7,000 0.0
18/08/2016
20.40
 30,130 20.50 20.50 20 8,000 0 0.2
17/08/2016
20.50
 88,570 19.80 20.60 19.80 38,200 0 0.8
16/08/2016
19.90
 110,420 19.20 20.20 19.20 30,000 12,000 0.4
15/08/2016
19.20
 14,880 19.10 19.20 18.90 8,000 0 0.2
12/08/2016
19.20
 46,880 19.30 19.30 18.70 0 0 0
11/08/2016
19.20
 63,990 18.60 19.30 18.50 0 0 0
10/08/2016
18.60
 56,450 18.40 18.60 18.30 7,760 0 0.1
09/08/2016
18.70
 18,230 18.80 18.80 18.40 940 0 0.0
08/08/2016
18.80
 2,320 18.90 19 18.60 0 0 0
05/08/2016
18.60
 17,550 18.50 18.80 18.30 1,500 0 0.0
04/08/2016
18.30
 62,530 18.40 18.90 18.20 18,740 0 0.3
03/08/2016
18.30
 89,040 18.60 18.60 18.30 24,600 500 0.4
02/08/2016
18.70
 61,950 18.70 18.80 18.60 25,520 0 0.5
01/08/2016
18.90
 23,570 18.80 18.90 18.50 10,780 0 0.2
29/07/2016
19
 60,090 19 19.10 18.80 25,500 5,370 0.4
28/07/2016
19
 48,320 18.70 19 18.60 1,500 0 0.0
27/07/2016
18.70
 65,240 18.70 19.10 18.50 10,000 0 0.2
26/07/2016
18.50
 78,100 17.90 19.10 17.90 3,600 0 0.1
25/07/2016
17.90
 15,540 18.40 18.40 17.90 0 0 0
22/07/2016
18.30
 31,710 18.30 18.40 18.10 0 0 0
21/07/2016
18.80
 13,380 19 19 18.10 0 0 0
20/07/2016
19
 147,880 19.10 19.10 18.10 0 56,970 -1.0
19/07/2016
19.40
 112,170 20.40 20.40 19.10 0 0 0
18/07/2016
20.40
 1,030 20.80 20.80 20.40 0 0 0
15/07/2016
20.60
 24,640 20.50 20.60 19.90 0 0 0
14/07/2016
20.50
 186,060 20 21.40 19 0 500 0.0
13/07/2016
20
 53,950 20 20.50 20 0 10,500 -0.2
12/07/2016
19.90
 47,120 19 19.90 18.40 0 0 0
11/07/2016
19.30
 48,880 20.30 20.40 19.30 0 0 0
08/07/2016
20.60
 28,170 21 21.30 20.40 0 2,000 0.0
07/07/2016
21.10
 69,090 21.60 21.60 20.80 200 2,000 0.0
06/07/2016
20.20
 148,730 18.90 20.20 18.50 10,000 500 0.2
05/07/2016
18.90
 73,110 18.70 19.30 18.50 0 6,500 -0.1
04/07/2016
18.90
 58,450 19 19.50 18.70 9,630 0 0.2
01/07/2016
19
 193,620 18.40 19 18.30 47,340 0 0.9
30/06/2016
17.80
 190,720 16.80 17.80 16.70 18,000 0 0.3
29/06/2016
16.70
 37,170 16.80 16.80 16.60 15,000 0 0.3
28/06/2016
16.70
 11,110 16.60 16.70 16.60 0 0 0
27/06/2016
16.70
 30,050 16.30 16.70 16.20 0 0 0
24/06/2016
16.60
 49,930 16.70 16.80 16 0 2,000 0.0
23/06/2016
16.60
 13,290 16.60 16.70 16.50 0 0 0
22/06/2016
16.70
 7,070 16.80 16.80 16.60 350 0 0.0
21/06/2016
16.80
 12,200 16.60 16.80 16.50 0 0 0
20/06/2016
16.60
 14,860 16.90 16.90 16.50 840 11,000 -0.2
17/06/2016
16.70
 11,590 16.80 16.80 16.60 0 0 0
16/06/2016
16.90
 9,420 16.90 16.90 16.80 1,000 0 0.0
15/06/2016
16.90
 49,200 16.90 17 16.90 37,000 0 0.6
14/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2016
16.90
 33,420 16.80 16.90 16.80 1,700 0 0.0
13/06/2016
17.30
 12,220 17.10 17.30 16.90 1,300 0 0.0
10/06/2016
17.10
 31,680 17 17.10 16.90 0 0 0
09/06/2016
17.30
 26,610 17.30 17.30 17 3,000 0 0.1
08/06/2016
17.30
 12,520 17.50 17.50 17.10 0 0 0
07/06/2016
17.30
 19,710 17.30 17.40 17.30 0 0 0
06/06/2016
17.50
 56,450 17.20 18 17.20 2,000 0 0.0
03/06/2016
17.10
 18,150 16.80 17.10 16.80 2,000 0 0.0
02/06/2016
17
 1,610 17.10 17.20 17 0 0 0
01/06/2016
17
 32,240 16.90 17 16.60 0 0 0
31/05/2016
16.80
 40,650 16.80 16.90 16.70 10,000 0 0.2
30/05/2016
16.80
 10,340 16.80 16.80 16.60 0 0 0
27/05/2016
16.80
 2,520 16.70 16.80 16.70 0 0 0
26/05/2016
16.70
 5,050 16.80 16.80 16.70 0 0 0
25/05/2016
16.80
 20,300 16.80 16.90 16.60 0 0 0
24/05/2016
16.80
 0 16.80 16.80 16.80 0 0 0
23/05/2016
16.80
 5,010 16.80 16.80 16.60 870 0 0.0
20/05/2016
16.70
 7,930 16.80 16.80 16.70 0 0 0
19/05/2016
16.90
 3,760 16.70 16.90 16.70 0 0 0
18/05/2016
16.70
 2,450 16.60 16.80 16.60 0 0 0
17/05/2016
17
 72,260 16.80 17.30 16.20 1,000 0 0.0
16/05/2016
16.90
 36,530 17.40 17.40 16.90 0 0 0
13/05/2016
17.40
 42,150 17.40 17.60 16.70 0 0 0
12/05/2016
17.70
 20,360 17.80 17.80 17.30 1,300 0 0.0
11/05/2016
17.80
 5,530 17.80 18 17.70 0 0 0
10/05/2016
17.70
 6,560 17.70 17.70 17.50 0 0 0
09/05/2016
17.70
 40,410 17.50 17.90 17.50 0 0 0
06/05/2016
17.40
 60,450 17 17.60 17 0 0 0

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