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)
16/07/2015
19
 29,510 18.70 19 18.20 0 0 0
15/07/2015
18.70
 84,000 19.30 19.30 18.70 0 0 0
14/07/2015
19.50
 61,950 19.50 19.90 19.30 3,980 0 0.1
13/07/2015
19.50
 41,390 20 20 19.40 0 0 0
10/07/2015
20
 69,180 19.70 20 19.50 0 0 0
09/07/2015
19.60
 51,470 19.30 19.80 19.30 0 0 0
08/07/2015
19.60
 177,290 20 20 19.40 0 0 0
07/07/2015
20.20
 204,420 19.30 20.30 19.30 34,120 0 0.7
06/07/2015
19.30
 149,590 18.80 19.60 18.70 20,510 0 0.4
03/07/2015
18.80
 43,720 18.80 18.80 18.60 0 0 0
02/07/2015
18.90
 113,760 18.50 18.90 18.50 10,000 0 0.2
01/07/2015
18.50
 148,880 18.30 18.50 18.30 75,000 0 1.4
30/06/2015
18.30
 227,690 18 18.50 18 2,120 0 0.0
29/06/2015
18.30
 51,960 17.90 18.30 17.90 11,880 0 0.2
26/06/2015
18.10
 163,650 17.80 18.10 17.80 76,000 0 1.4
25/06/2015
17.80
 101,470 18.20 18.20 17.80 0 0 0
24/06/2015
18.30
 87,890 18.20 18.30 18 0 0 0
23/06/2015
18.40
 12,810 18.20 18.40 18.10 0 0 0
22/06/2015
18.30
 45,680 18.20 18.40 18.20 0 0 0
19/06/2015
18.20
 181,800 18.90 18.90 18.20 0 0 0
18/06/2015
18.20
 39,960 18.40 18.40 18.20 0 0 0
17/06/2015
18.40
 14,410 18.40 18.40 18.20 0 0 0
16/06/2015
18.40
 18,650 18.30 18.40 18.20 0 0 0
15/06/2015
18.40
 48,730 18.30 18.50 18.30 0 0 0
12/06/2015
18.50
 48,870 18.50 18.80 18.30 0 0 0
11/06/2015
18.30
 27,470 19 19 18.30 0 0 0
10/06/2015
18.30
 20,080 18.70 18.70 18.30 0 0 0
09/06/2015
18.70
 67,260 18.60 18.70 18.30 0 0 0
08/06/2015
18.80
 69,480 18.70 19.20 18.60 0 0 0
05/06/2015
18.90
 89,860 19.20 19.20 18.80 27,570 0 0.5
04/06/2015
19
 82,680 19.50 19.50 18.90 0 0 0
03/06/2015
19.30
 28,780 19.50 19.50 19 0 0 0
02/06/2015
18.80
 251,090 18.20 19.40 18.20 0 0 0
01/06/2015
18.30
 32,490 18.30 18.40 18 0 0 0
29/05/2015
18
 38,090 18.40 18.40 17.90 0 0 0
28/05/2015
18.30
 243,610 17.50 18.60 17.50 0 0 0
27/05/2015
17.40
 77,850 17.70 17.70 17.40 0 0 0
26/05/2015
17.70
 24,800 17.90 18 17.60 1,270 0 0.0
25/05/2015
17.80
 139,080 17.50 18.20 17.50 0 0 0
22/05/2015
17.50
 127,800 16.80 18 16.60 0 0 0
21/05/2015
17
 59,100 17 17.30 16.90 0 0 0
20/05/2015
16.80
 55,260 16.70 17 16.70 0 0 0
19/05/2015
16.80
 43,640 16.10 16.80 16.10 10,000 30,990 -0.3
18/05/2015
16.70
 8,710 16.60 17.10 16.60 0 0 0
15/05/2015
17
 145,210 17 17.20 17 0 0 0
14/05/2015
17
 18,620 16.90 17.20 16.90 0 0 0
13/05/2015: Cổ tức tiền mặt tỉ lệ: 5%
13/05/2015
17.10
 16,240 17 17.10 16.70 0 0 0
12/05/2015
17.20
 31,100 17.20 17.40 17.10 50 0 0.0
11/05/2015
17.20
 44,690 17.10 17.70 17 7,000 10,000 -0.1
08/05/2015
17.20
 16,020 17.40 17.40 17 4,990 10,000 -0.1
07/05/2015
17.30
 30,560 16.90 17.40 16.90 24,960 0 0.4
06/05/2015
17
 37,000 17 17 16.90 18,880 0 0.3
05/05/2015
17.10
 21,500 16.30 17.30 16.10 0 0 0
04/05/2015
17
 96,070 17.30 17.30 16.80 68,710 0 1.2
27/04/2015
17.30
 37,550 17.30 17.50 17.30 0 0 0
24/04/2015
17.50
 39,420 17.20 17.60 17.10 0 0 0
23/04/2015
17
 29,310 17.20 17.20 17 7,150 0 0.1
22/04/2015
17.20
 54,800 17 17.20 16.90 12,000 0 0.2
21/04/2015
16.90
 49,760 17.30 17.30 16.90 0 0 0
20/04/2015
17.30
 53,240 17.20 17.30 17 0 0 0
17/04/2015
17.50
 107,890 17.60 17.60 17 0 0 0
16/04/2015
17.70
 23,420 17.50 17.70 17.50 0 0 0
15/04/2015
17.80
 32,160 17.70 17.90 17.50 0 0 0
14/04/2015
17.90
 75,410 17.40 18.40 17.40 0 0 0
13/04/2015
17.40
 17,240 17.40 17.40 17.10 0 0 0
10/04/2015
17.40
 24,430 17.40 17.40 16.90 0 0 0
09/04/2015
17.40
 11,440 17.40 17.40 17.10 0 0 0
08/04/2015
17.50
 5,730 17.20 17.50 17.10 0 0 0
07/04/2015
17.20
 21,400 17.40 17.50 17 0 0 0
06/04/2015
17.10
 8,160 17.10 17.40 17.10 0 0 0
03/04/2015
17.40
 10,920 17.50 17.50 17 0 0 0
02/04/2015
17.40
 7,890 16.90 17.40 16.90 0 0 0
01/04/2015
16.90
 25,500 17.10 17.30 16.90 0 2,600 0.0
31/03/2015
17.20
 6,600 17.10 17.30 17.10 0 0 0
30/03/2015
17.10
 27,750 17.20 17.50 17.10 0 0 0
27/03/2015
17.50
 40,510 17.80 17.90 17.50 0 0 0
26/03/2015
17.80
 14,500 17.80 18 17.70 2,500 0 0.0
25/03/2015
17.80
 39,750 18.20 18.20 17.80 2,500 0 0.0
24/03/2015
18.20
 47,050 18 18.20 17.70 2,500 0 0.0
23/03/2015
18
 54,130 18.30 18.40 18 0 0 0
20/03/2015
18.40
 13,860 18.50 18.40 18.20 0 0 0
19/03/2015
18.50
 26,720 18.50 18.50 18 0 0 0
18/03/2015
18.30
 26,860 18.50 18.60 18.30 0 0 0
17/03/2015
18.70
 24,990 18.60 18.70 18.50 0 0 0
16/03/2015
18.70
 93,690 18.80 18.80 18.20 2,600 0 0.0
13/03/2015
18.40
 58,160 18.90 18.90 18.30 0 0 0
12/03/2015
18.60
 35,600 18.40 18.60 18.30 0 0 0
11/03/2015
18.60
 61,250 18.60 18.90 18.20 0 0 0
10/03/2015
18.60
 25,080 18.40 18.80 18.30 0 0 0
09/03/2015
18.70
 94,520 18.90 19.20 18.60 0 0 0
06/03/2015
19.10
 79,810 19.30 19.50 19.10 0 0 0
05/03/2015
19.10
 219,180 18.50 19.40 18.50 0 0 0
04/03/2015
18.40
 83,220 18.10 18.50 18 0 0 0
03/03/2015
18.10
 19,020 18.10 18.10 17.90 0 0 0
02/03/2015
17.90
 4,660 18.10 18.10 17.80 0 0 0
27/02/2015
18.20
 9,530 18.30 18.30 18 0 0 0
26/02/2015
18.20
 26,040 17.80 18.50 17.80 0 1,000 0.0
25/02/2015
17.90
 11,470 18.30 18.30 17.90 0 0 0
24/02/2015
18.20
 4,570 18.40 18.40 17.80 0 0 0
13/02/2015
18.20
 86,550 18 18.70 18 0 0 0

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