CTCP Tập đoàn An Phát Holdings (aph)

6.40
-0.13
(-1.99%)
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
(2024-10-14) 		-0.08 -1.23% 12,082,900 -739,800 -4.7
6.17
6.53
6.40
2 tháng
(2024-09-13) 		0.16 2.56% 33,099,800 -315,116 -2.0
6.17
6.55
6.40
3 tháng
(2024-08-14) 		-2.40 -27.27% 85,679,700 66,860 0.7
6.05
8.80
6.40
6 tháng
(2024-05-16) 		-3.21 -33.40% 251,372,900 -1,289,685 -12.3
6.05
10.90
6.40
12 tháng
(2023-11-20) 		-1.16 -15.34% 351,805,000 797,199 7.5
6.05
10.90
6.40
24 tháng
(2022-11-23) 		-0.62 -8.83% 726,843,600 -1,757,876 -12.4
6.05
10.90
6.40
36 tháng
(2021-11-29) 		-25.84 -80.15% 1,691,641,200 -11,879,783 -234.7
5.55
32.24
6.40
60 tháng
(2020-07-28) 		-23.77 -78.78% 2,208,197,460 -7,835,943 80.7
5.55
58.64
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2021
42.96
 10,686,800 40.24 42.96 40.24 19,000 74,300 -2.9
27/08/2021
40.16
 12,003,900 37.60 40.16 36 63,700 45,800 1.0
26/08/2021
37.60
 3,582,200 38.08 38.48 37.12 4,800 4,900 -0.0
25/08/2021
38
 3,732,100 39.12 39.60 36.48 2,100 47,800 -2.2
24/08/2021
39.12
 3,495,800 40.72 41.28 38.40 200 25,300 -1.2
23/08/2021
40.72
 3,521,000 41.28 42 40 2,200 37,500 -1.8
20/08/2021
41.20
 4,172,400 40.56 42.24 40 7,000 55,600 -2.5
19/08/2021
40.40
 3,460,400 37.84 40.40 37.84 40,500 30,000 0.5
18/08/2021
37.76
 3,024,300 38 38.32 37.52 8,200 200 0.4
17/08/2021
38
 2,503,900 39.12 39.44 37.60 300 28,100 -1.3
16/08/2021
39.04
 2,533,300 37.52 39.12 37.52 32,900 1,200 1.5
13/08/2021
37.44
 2,654,800 36.64 37.52 36.56 17,400 22,100 0.1
12/08/2021
36.64
 1,841,500 38 38.16 36.64 100 36,900 -1.7
11/08/2021
38
 1,896,200 39.12 39.12 37.80 5,900 89,800 -4.0
10/08/2021
38.72
 2,028,000 40 40.32 38.40 9,900 153,100 -7.0
09/08/2021
39.68
 2,140,000 37.60 39.76 37.60 9,000 25,900 -0.8
06/08/2021
37.52
 2,083,700 36.16 37.60 35.80 10,100 500 0.4
05/08/2021
36
 1,478,100 36.40 36.56 35.68 27,400 27,700 -0.0
04/08/2021
36
 1,105,800 36.24 36.72 35.60 200 35,500 -1.6
03/08/2021
36.16
 805,200 36.64 36.80 35.36 1,400 45,000 -2.0
02/08/2021
36.96
 1,069,700 36.56 37.36 36.08 5,900 9,100 -0.1
30/07/2021
36.60
 1,132,400 36.48 36.72 36.32 0 0 0
29/07/2021
36.32
 975,500 35.52 36.40 35.20 48,200 300 2.2
28/07/2021
35.52
 829,000 35.52 35.52 34.96 23,000 0 1.0
27/07/2021
35.44
 760,000 35.20 35.60 34.80 29,400 0 1.3
26/07/2021
35.12
 903,300 35.76 36.56 34.80 1,500 7,600 -0.3
23/07/2021
36.32
 801,300 36.96 37.12 35.52 1,300 2,200 -0.0
22/07/2021
36.96
 871,300 36.40 37.12 36.32 32,800 0 1.5
21/07/2021
36.40
 953,500 36.24 36.96 35.84 13,500 200 0.6
20/07/2021
36.16
 1,105,500 38.32 38.32 35.64 33,200 86,200 -2.4
19/07/2021
38.32
 1,029,700 40.08 40.48 38.08 200 18,700 -0.9
16/07/2021
40.80
 1,115,700 40.80 41.60 40 100 18,200 -0.9
15/07/2021
40.80
 997,600 40 40.80 39.76 56,200 300 2.8
14/07/2021
40
 1,363,700 39.92 40 38.88 33,200 300 1.6
13/07/2021
39.92
 1,186,700 40.40 41.20 39.52 39,800 0 2.0
12/07/2021
40.40
 4,570,400 43.44 43.92 40.40 5,000 2,900 0.1
09/07/2021
43.44
 1,395,600 45.20 45.44 43.44 6,500 17,000 -0.6
08/07/2021
45.20
 1,847,200 44.16 45.60 44.16 30,000 0 1.3
07/07/2021
44.16
 1,540,000 44.16 44.80 43.36 19,600 0 1.1
06/07/2021
44.16
 1,610,800 44.24 45.04 44.08 400 5,300 -0.3
05/07/2021
44.24
 1,512,400 45.60 45.76 43.68 200 3,000 -0.0
02/07/2021
45.60
 480,800 46.64 46.80 45.52 0 1,100 -0.1
01/07/2021
46.80
 494,900 46.88 47.12 46.08 0 500 -0.0
30/06/2021
46.88
 420,500 47.76 47.84 45.60 100 300 -0.0
29/06/2021
47.44
 467,300 47.12 47.68 47.04 100 1,500 -0.1
28/06/2021
47.12
 468,000 47.68 47.92 46.24 800 24,100 -1.4
25/06/2021
47.68
 551,900 47.04 47.92 46.96 0 0 0
24/06/2021
47.04
 534,300 48.80 48.80 46.80 2,900 28,400 -1.5
23/06/2021
48.80
 489,000 48.96 49.20 48 0 30,400 -1.8
22/06/2021
49.28
 506,900 50.24 50.40 48 100 400 -0.0
21/06/2021
50.40
 559,500 51.28 53.20 49.84 6,520 4,510 1.4
18/06/2021
53.44
 446,200 50.32 53.44 49.92 2,524,800 0 168.6
17/06/2021
50.24
 582,900 49.60 50.24 48.16 0 22,800 -1.4
16/06/2021
50
 1,104,700 50.08 50.64 48.80 72,300 30,900 2.6
15/06/2021
50
 1,216,200 50.08 50.24 49.52 546,400 77,700 29.2
14/06/2021
50.16
 1,025,200 51.28 51.28 49.92 2,053,500 71,300 120.9
11/06/2021
50.16
 1,098,300 50.48 51.20 49.60 77,000 21,900 3.5
10/06/2021
50.40
 1,403,500 48.16 50.80 48.16 56,700 210,000 -9.4
09/06/2021
48.16
 1,117,100 48.16 48.32 47.76 36,000 300 2.1
08/06/2021
48.16
 969,200 49.12 49.60 48 104,100 2,300 6.3
07/06/2021
49.60
 1,043,500 49.92 49.92 48.80 104,900 600 6.5
04/06/2021
49.92
 1,116,300 49.92 50.24 48.56 99,400 1,000 6.1
03/06/2021
49.92
 1,056,000 50.72 50.88 47.36 50,500 200 3.0
02/06/2021
50.88
 470,600 54 54.24 50.88 400 300 0.0
01/06/2021
54.64
 805,100 58.72 59.04 54.64 600 29,600 -2.1
31/05/2021
58.64
 1,032,100 56.40 58.64 54.88 0 3,400 -0.2
28/05/2021
56.40
 3,134,900 54.40 56.80 54.40 64,300 1,100 4.4
27/05/2021
54.24
 2,867,200 50.80 54.24 50.80 148,300 0 9.7
26/05/2021
50.72
 2,820,100 50.16 51.28 49.12 800 66,400 -4.0
25/05/2021
50.32
 2,717,700 49.36 51.04 49.36 12,300 600 0.7
24/05/2021
49.20
 3,061,200 46.96 49.20 46.64 11,000 30,600 -1.1
21/05/2021
47.04
 2,362,900 47.04 47.28 46.40 0 23,800 -1.4
20/05/2021
47.20
 2,413,300 45.36 47.52 44.96 86,500 37,800 2.8
19/05/2021
45.36
 2,301,600 44.96 45.76 44.64 0 33,000 -1.9
18/05/2021
45.04
 2,227,200 45.84 45.84 42.72 2,300 98,300 -5.2
17/05/2021
45.92
 2,107,400 45.60 46.16 45.60 6,300 13,800 -0.4
14/05/2021
45.60
 2,003,800 45.68 45.76 45.36 300 10,800 -0.6
13/05/2021
45.68
 1,828,700 45.36 45.84 45.12 200 1,400 -0.1
12/05/2021
45.60
 2,094,100 45.84 46.08 45.20 100 26,800 -1.5
11/05/2021
45.84
 1,653,800 45.60 46.56 45.52 200 19,200 -1.1
10/05/2021
45.44
 1,559,800 43.28 45.52 43.12 16,500 28,300 -0.7
07/05/2021
43.20
 1,097,200 42.88 43.44 42.40 100 20,000 -1.1
06/05/2021
42.88
 1,022,700 42.96 43.60 42.56 500 12,700 -0.7
05/05/2021
42.88
 1,251,700 43.36 43.92 42.88 23,200 39,100 -0.9
04/05/2021
43.36
 1,084,500 42.56 43.44 42.16 12,600 500 0.7
29/04/2021
42.88
 1,023,500 43.12 43.52 42.32 200 4,500 -0.2
28/04/2021
43.52
 1,132,600 43.44 44.32 43.28 16,100 500 0.9
27/04/2021
43.44
 1,346,800 42.48 43.52 42.16 27,300 8,800 1.0
26/04/2021
42.32
 1,493,500 40.64 42.32 40.48 29,500 2,200 1.4
23/04/2021
40.72
 1,305,500 39.44 40.72 39.20 238,000 1,100 11.8
22/04/2021
39.36
 998,700 40.40 40.40 39.28 1,800 16,600 -0.7
20/04/2021
40.32
 1,049,500 39.68 40.80 39.44 36,000 4,200 1.6
19/04/2021
39.60
 807,500 39.76 39.84 39.44 1,700 15,700 -0.7
16/04/2021
39.76
 636,800 39.68 39.76 38 100 4,100 -0.2
15/04/2021
39.68
 762,600 39.84 40 39.36 14,700 6,800 0.4
14/04/2021
39.68
 642,100 39.44 39.76 38.64 6,900 21,700 -0.7
13/04/2021
39.60
 518,700 39.84 39.96 38.80 9,900 2,900 0.3
12/04/2021
40
 746,300 40.56 40.56 39.36 4,700 15,700 -0.5
09/04/2021
40.56
 551,400 40.48 40.80 40 100 6,800 -0.3
08/04/2021
40.56
 540,500 41.04 41.20 40.40 10,100 3,700 0.3

Chính sách bảo mật | Điều khoản sử dụng |