CTCP Tập đoàn An Phát Holdings (aph)

6.34
0.02
(0.32%)
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
(2024-10-22) 		-0.02 -0.32% 12,262,700 -926,200 -5.8
6.17
6.53
6.32
2 tháng
(2024-09-23) 		-0.01 -0.16% 27,449,900 -948,700 -6.0
6.17
6.55
6.32
3 tháng
(2024-08-23) 		-1.31 -17.17% 71,278,700 -728,700 -4.9
6.05
7.63
6.32
6 tháng
(2024-05-27) 		-3.53 -35.84% 228,400,100 -1,675,750 -13.8
6.05
10.90
6.32
12 tháng
(2023-11-27) 		-1.10 -14.82% 351,724,900 -349,866 -1.6
6.05
10.90
6.32
24 tháng
(2022-12-02) 		-2.13 -25.21% 706,959,500 -2,804,966 -20.8
6.05
10.90
6.32
36 tháng
(2021-12-07) 		-22.32 -77.93% 1,667,028,900 -12,239,048 -215.3
5.55
30.72
6.32
60 tháng
(2020-07-28) 		-23.85 -79.05% 2,210,704,360 -8,940,408 72.0
5.55
58.64
6.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
12.20
 2,149,300 11.80 12.20 11.30 15,100 87,300 -0.9
30/06/2022
12
 3,206,100 12.80 12.90 12 0 69,000 -0.8
29/06/2022
12.80
 2,123,800 12.60 13.10 12.40 900 36,400 -0.5
28/06/2022
12.80
 2,895,700 12.40 13 12.30 86,300 33,300 0.7
27/06/2022
12.45
 1,956,100 12.20 12.50 11.90 21,000 0 0.3
24/06/2022
12.20
 2,233,600 11.75 12.45 11.70 11,100 3,800 0.1
23/06/2022
11.65
 1,090,600 11.60 11.90 11.45 600 600 0
22/06/2022
11.40
 1,788,300 10.90 11.40 10.80 26,100 1,700 0.3
21/06/2022
10.70
 2,001,000 10.90 11.20 10.20 83,500 1,000 0.9
20/06/2022
10.85
 2,731,500 11.80 12.20 10.85 7,400 3,500 0.0
17/06/2022
11.65
 4,699,600 12.35 12.35 11.60 181,100 1,531,500 -15.7
16/06/2022
12.45
 1,707,000 12.75 13 12.40 100 0 0.0
15/06/2022
12.45
 2,066,600 13.45 13.60 12.45 600 5,400 -0.1
14/06/2022
13.35
 3,170,800 13.50 14.15 13.35 400 33,300 -0.4
13/06/2022
13.95
 2,325,600 14.30 14.70 13.95 1,100 78,500 -1.1
10/06/2022
15
 1,921,500 15.50 15.60 14.90 500 17,300 -0.3
09/06/2022
15.75
 2,898,200 15.20 16.10 14.95 15,500 27,400 -0.2
08/06/2022
15.20
 2,300,900 14.75 15.25 14.70 80,200 11,700 1.0
07/06/2022
14.75
 2,296,600 14.50 14.80 14.15 11,000 7,700 0.0
06/06/2022
14.50
 3,514,300 15.45 15.50 14.50 3,100 63,800 -0.9
03/06/2022
15.45
 2,747,700 15.75 15.90 15.45 15,400 7,200 0.1
02/06/2022
15.75
 1,988,600 16.30 16.30 15.70 5,800 73,900 -1.1
01/06/2022
16.20
 2,137,000 16 16.35 15.90 93,600 26,700 1.1
31/05/2022
15.90
 5,049,700 16.30 16.40 15.90 24,200 740,697 -11.4
30/05/2022
16.35
 4,203,200 16.45 16.60 16.05 1,400 40,600 -0.6
27/05/2022
16.45
 3,225,600 16.60 17.05 16.20 2,300 251,200 -4.1
26/05/2022
16.45
 4,773,500 16 16.45 15.90 7,700 1,400 0.1
25/05/2022
15.40
 3,700,800 14.45 15.40 14.30 56,300 28,900 0.4
24/05/2022
14.40
 2,007,400 14.40 14.50 13.70 5,900 142,700 -2.0
23/05/2022
14.40
 2,068,400 14.60 14.85 14 26,700 90,400 -0.9
20/05/2022
14.40
 2,444,900 14.25 14.60 14.10 53,500 24,900 0.4
19/05/2022
14.20
 3,216,700 13.70 14.45 13.70 3,900 156,100 -2.2
18/05/2022
14.40
 3,246,500 14.30 14.65 14 67,800 63,300 0.1
17/05/2022
13.95
 5,807,500 13.05 13.95 12.95 412,100 0 5.7
16/05/2022
13.05
 4,257,800 14.40 14.70 13.05 118,400 32,800 1.1
13/05/2022
14
 4,352,400 15 15.30 14 5,900 44,800 -0.5
12/05/2022
15.05
 2,758,300 16.15 16.30 15.05 200 23,300 -0.4
11/05/2022
16.15
 3,418,900 16.10 16.50 15.85 60,600 23,400 0.6
10/05/2022
16
 4,033,000 14.80 16 14.75 170,800 1,800 2.7
09/05/2022
15.80
 2,560,400 16.85 16.85 15.80 13,700 8,600 0.1
06/05/2022
16.95
 3,408,100 17.75 18 16.95 1,900 12,000 -0.2
05/05/2022
18.20
 4,423,600 18.80 19.20 17.95 1,400 1,700 -0.0
04/05/2022
18.65
 3,765,000 19 19.30 18.55 200 117,700 -2.2
29/04/2022
18.95
 5,902,000 18.50 19.40 18.45 5,700 199,700 -3.7
28/04/2022
18.40
 4,455,900 18.55 19.25 18.15 8,500 19,600 -0.2
27/04/2022
18.55
 5,274,300 18.20 18.70 17.35 11,000 322,400 -5.5
26/04/2022
18.30
 6,017,300 17.35 18.30 16.70 275,300 11,400 4.5
25/04/2022
17.95
 3,568,400 19.30 19.45 17.95 2,500 399,400 -7.5
22/04/2022
19.25
 7,739,300 18 20 18 147,900 225,200 -1.6
21/04/2022
18.70
 4,143,500 18.90 19.50 18.70 46,000 12,500 0.6
20/04/2022
20.10
 7,036,900 21 21.65 20.10 152,200 85,500 1.3
19/04/2022
21.60
 8,652,500 23 23.40 21.60 5,400 268,200 -6.0
18/04/2022
23.20
 6,496,800 24.90 24.90 23.20 7,600 343,600 -7.8
15/04/2022
24.90
 6,781,100 25.80 25.80 24.90 1,800 693,300 -17.5
14/04/2022
25.75
 4,935,100 26.20 26.55 25.70 9,200 100,800 -2.4
13/04/2022
26.15
 6,950,400 25.75 26.15 25 1,500 106,000 -2.7
12/04/2022
25.60
 7,064,500 27 27.25 25.60 100 158,800 -4.2
08/04/2022
26.65
 6,785,200 26.50 26.90 25.85 3,300 174,200 -4.5
07/04/2022
26.25
 8,234,900 27.75 28.10 26.25 13,300 252,300 -6.5
06/04/2022
27.70
 7,090,000 28 28.45 27.50 46,600 261,400 -6.0
05/04/2022
28.15
 5,723,200 28.70 28.70 28 27,200 271,300 -6.9
04/04/2022
28.70
 6,903,400 29.20 29.50 28.40 2,700 315,400 -9.0
01/04/2022
29
 8,525,500 27.60 29 26.90 150,200 304,100 -4.3
31/03/2022
27.80
 9,035,600 28.75 29.25 27.80 1,200 328,900 -9.4
30/03/2022
28.60
 10,187,300 29.90 30.30 28.40 114,900 253,600 -4.0
29/03/2022
30.50
 9,274,500 29.30 30.90 29.25 282,300 502,300 -6.7
28/03/2022
29.30
 8,611,800 29.05 30 28.40 35,400 11,100 0.7
25/03/2022
30.10
 13,332,600 29.20 30.20 28.55 341,500 15,500 9.6
24/03/2022
28.75
 14,757,800 27 28.75 27 314,800 3,400 8.9
23/03/2022
26.90
 11,552,100 26.50 27.70 26.40 256,400 7,300 6.8
22/03/2022
26.30
 5,958,500 26.15 26.50 26 12,400 1,900 0.3
21/03/2022
26.10
 6,263,600 26 26.45 25.40 229,600 5,500 5.9
18/03/2022
25.80
 4,573,100 26.70 26.95 25.80 23,800 860,900 -21.6
17/03/2022
26.70
 5,990,300 27 27.65 26.60 7,900 0 0.2
16/03/2022
26.60
 12,176,000 25 26.60 25 12,800 15,000 -0.1
15/03/2022
24.90
 2,852,200 24.85 25.20 24.70 200 34,700 -0.9
14/03/2022
24.80
 3,488,000 25.25 25.45 24.75 1,700 33,800 -0.8
11/03/2022
25.25
 4,605,400 25.60 25.75 25.15 2,700 5,000 -0.1
10/03/2022
25.70
 3,480,300 26.20 26.25 25.70 200 21,200 -0.5
09/03/2022
25.95
 4,826,600 26.25 26.50 25.50 2,400 42,800 -1.0
08/03/2022
26.25
 3,526,500 26.20 26.70 26.05 4,100 11,600 -0.2
07/03/2022
26.35
 4,564,500 26.70 26.70 26.10 5,300 150,100 -3.8
04/03/2022
26.75
 4,894,300 27.30 27.30 26.70 7,800 278,700 -7.3
03/03/2022
27.10
 4,106,700 26.90 27.15 26.55 4,200 6,800 -0.1
02/03/2022
26.80
 4,364,500 27.10 27.10 26.45 5,100 3,700 0.0
01/03/2022
27
 4,208,400 26.20 27.25 26.20 112,800 10,000 2.7
28/02/2022
26.25
 4,769,600 26.95 26.95 26.15 500 223,300 -5.9
25/02/2022
26.90
 5,066,400 27.15 27.40 26.80 5,600 125,500 -3.2
24/02/2022
26.80
 5,414,000 27.80 28.10 26.20 400 123,000 -3.4
23/02/2022
28.10
 5,243,800 28.30 28.70 27.75 2,500 107,600 -2.9
22/02/2022
28.15
 5,614,900 28 28.45 27.60 20,000 224,800 -5.7
21/02/2022
28.60
 5,108,800 28.70 28.95 28.30 200 105,000 -3.0
18/02/2022
28.60
 3,999,100 28.60 28.60 28.20 7,100 45,400 -1.1
17/02/2022
28.80
 3,976,500 28.65 29.20 28.20 263,900 1,000 7.6
16/02/2022
28.60
 5,307,000 28.85 29.35 28.55 45,900 400 1.3
15/02/2022
28.55
 6,354,600 28 28.70 27.60 190,900 4,300 5.3
14/02/2022
28.20
 6,009,900 29.05 29.25 28.20 15,500 68,300 -1.5
11/02/2022
29.50
 7,896,500 29.95 30.95 28.75 53,200 150,500 -2.8
10/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
10/02/2022
29.35
 1,902,900 28.30 29.35 28.20 900 5,900 -0.1
09/02/2022
27.44
 6,865,200 26.56 27.52 26.56 225,200 200 7.7

Chính sách bảo mật | Điều khoản sử dụng |