CTCP Tập đoàn An Phát Holdings (aph)

9.90
0.29
(3.02%)
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
(2024-04-17) 		2.36 31.30% 39,032,300 2,242,800 20.9
7.54
9.90
9.90
2 tháng
(2024-03-18) 		1.96 24.69% 62,229,000 1,860,700 18.3
7.20
9.90
9.90
3 tháng
(2024-02-19) 		1.40 16.47% 79,157,000 2,144,384 20.7
7.20
9.90
9.90
6 tháng
(2023-11-20) 		2.34 30.95% 107,496,600 2,353,284 22.4
7.20
9.90
9.90
12 tháng
(2023-05-23) 		1.34 15.65% 282,774,900 2,069,734 19.5
6.90
10.30
9.90
24 tháng
(2022-05-30) 		-6.45 -39.45% 757,898,600 -4,210,798 -49.4
5.55
16.35
9.90
36 tháng
(2021-06-02) 		-40.98 -80.54% 1,791,282,200 -7,477,588 5.5
5.55
53.44
9.90
60 tháng
(2020-07-28) 		-20.27 -67.18% 1,963,889,060 -6,279,858 95.6
5.55
58.64
9.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
7.48
-0.08
 532,500 7.58 7.59 7.45 100 12,000 -0.1
#102 14/12/2023
7.56
-0.04
 270,000 7.75 7.75 7.56 0 19,700 -0.2
#103 13/12/2023
7.60
-0.12
 476,100 7.80 7.81 7.58 0 29,800 -0.2
#104 12/12/2023
7.72
0.02
 253,400 7.72 7.77 7.70 0 0 0
#105 11/12/2023
7.70
-0.09
 414,000 7.79 7.80 7.69 1,300 12,200 -0.1
#106 08/12/2023
7.79
-0.04
 420,200 7.90 7.92 7.70 2,500 200 0.0
#107 07/12/2023
7.83
-0.07
 790,800 7.91 7.98 7.55 600 14,800 -0.1
#108 06/12/2023
7.90
0.27
 792,600 7.60 7.93 7.60 23,300 1,300 0.2
#109 05/12/2023
7.63
0.02
 450,900 7.62 7.68 7.61 600 800 -0.0
#110 04/12/2023
7.61
0.15
 594,100 7.50 7.70 7.50 35,600 200 0.3
#111 01/12/2023
7.46
-0.02
 169,600 7.50 7.51 7.40 700 4,800 -0.0
#112 30/11/2023
7.48
0.08
 331,400 7.43 7.54 7.43 12,600 200 0.1
#113 29/11/2023
7.40
0.04
 347,700 7.39 7.60 7.39 6,700 800 0.0
#114 28/11/2023
7.36
-0.06
 321,800 7.40 7.44 7.25 6,200 18,400 -0.1
#115 27/11/2023
7.42
-0.03
 272,100 7.45 7.55 7.42 0 7,500 -0.1
#116 24/11/2023
7.45
-0.12
 597,000 7.57 7.57 7.30 100 27,300 -0.2
#117 23/11/2023
7.57
-0.03
 728,800 7.70 7.79 7.57 32,900 0 0.3
#118 22/11/2023
7.60
-0.01
 595,900 7.62 7.67 7.52 4,200 200 0.0
#119 21/11/2023
7.61
0.05
 251,000 7.69 7.69 7.56 13,700 1,700 0.1
#120 20/11/2023
7.56
0
 414,300 7.49 7.56 7.36 23,500 2,600 0.2
#121 17/11/2023
7.56
-0.10
 662,100 7.66 7.83 7.52 13,400 0 0.1
#122 16/11/2023
7.66
-0.07
 216,400 7.80 7.80 7.65 0 0 0
#123 15/11/2023
7.73
0.13
 820,100 7.75 7.86 7.70 39,900 0 0.3
#124 14/11/2023
7.60
0.09
 388,100 7.52 7.75 7.52 18,650 0 0.1
#125 13/11/2023
7.51
0.09
 370,600 7.50 7.62 7.41 10,400 0 0.1
#126 10/11/2023
7.42
-0.15
 678,400 7.39 7.52 7.39 10,200 0 0.1
#127 09/11/2023
7.57
0.05
 642,900 7.55 7.72 7.50 18,000 1,700 0.1
#128 08/11/2023
7.52
0.33
 657,500 7.15 7.54 7.15 44,400 1,200 0.3
#129 07/11/2023
7.19
-0.06
 339,700 7.25 7.26 7.15 19,200 300 0.1
#130 06/11/2023
7.25
0.01
 378,200 7.25 7.33 7.20 100 172,700 -1.2
#131 03/11/2023
7.24
-0.03
 402,300 7.32 7.39 7.23 300 8,400 -0.1
#132 02/11/2023
7.27
0.33
 585,900 7.05 7.30 7.02 98,000 400 0.7
#133 01/11/2023
6.94
0.04
 558,600 6.90 6.95 6.74 104,300 400 0.7
#134 31/10/2023
6.90
-0.08
 369,500 6.98 7.10 6.90 1,900 0 0.0
#135 30/10/2023
6.98
-0.13
 219,600 7.01 7.10 6.91 1,600 600 0.0
#136 27/10/2023
7.11
0.11
 347,500 7.01 7.20 6.81 200 2,200 -0.0
#137 26/10/2023
7
-0.51
 1,185,300 6.99 7.50 6.99 0 3,300 -0.0
#138 25/10/2023
7.51
0
 159,000 7.57 7.62 7.51 0 3,100 -0.0
#139 24/10/2023
7.51
0.01
 200,400 7.52 7.60 7.50 0 0 0
#140 23/10/2023
7.50
-0.05
 298,500 7.57 7.64 7.50 300 0 0.0
#141 20/10/2023
7.55
0.20
 342,100 7.30 7.55 7.30 4,000 0 0.0
#142 19/10/2023
7.35
0
 352,200 7.50 7.50 7.30 100 0 0.0
#143 18/10/2023
7.35
-0.42
 506,200 7.77 7.80 7.35 2,800 4,500 -0.0
#144 17/10/2023
7.77
-0.01
 288,800 7.90 7.91 7.77 0 5,600 -0.0
#145 16/10/2023
7.78
-0.11
 535,200 7.89 7.98 7.75 0 18,200 -0.1
#146 13/10/2023
7.89
-0.11
 408,500 8.01 8.01 7.82 600 300 0.0
#147 12/10/2023
8
0.05
 688,700 7.95 8.10 7.95 9,500 3,500 0.0
#148 11/10/2023
7.95
0.07
 487,900 7.82 7.95 7.82 15,300 0 0.1
#149 10/10/2023
7.88
0.10
 363,300 7.89 7.92 7.80 0 0 0
#150 09/10/2023
7.78
0.02
 446,900 7.87 7.96 7.77 0 0 0
#151 06/10/2023
7.76
-0.03
 708,300 7.74 7.82 7.60 6,700 20,000 -0.1
#152 05/10/2023
7.79
0.04
 521,100 7.76 7.85 7.60 1,800 26,200 -0.2
#153 04/10/2023
7.75
0.07
 454,900 7.40 8.01 7.40 0 100 -0.0
#154 03/10/2023
7.68
-0.34
 1,023,200 8.01 8.02 7.68 1,900 0 0.0
#155 02/10/2023
8.02
0.02
 431,500 8 8.14 7.99 0 0 0
#156 29/09/2023
8
0.09
 470,500 7.99 8.05 7.90 0 0 0
#157 28/09/2023
7.91
-0.19
 543,700 8.10 8.11 7.86 1,000 0 0.0
#158 27/09/2023
8.10
0.10
 1,097,800 8 8.25 7.73 0 1,800 -0.0
#159 26/09/2023
8
-0.33
 1,681,700 8.32 8.34 7.99 1,800 35,900 -0.3
#160 25/09/2023
8.33
-0.62
 1,330,900 8.93 9.03 8.33 1,000 1,500 -0.0
#161 22/09/2023
8.95
-0.30
 1,232,500 9.02 9.15 8.80 500 20,200 -0.2
#162 21/09/2023
9.25
0.15
 1,839,600 9.16 9.37 9.10 25,100 1,000 0.2
#163 20/09/2023
9.10
0.10
 934,700 9.08 9.10 9 5,700 200 0.0
#164 19/09/2023
9
0.02
 801,600 9.07 9.07 8.87 0 0 0
#165 18/09/2023
8.98
0.18
 1,067,900 8.80 9.09 8.70 0 0 0
#166 15/09/2023
8.80
0.07
 820,600 8.75 8.83 8.72 1,100 600 0.0
#167 14/09/2023
8.73
-0.17
 1,542,000 8.90 8.95 8.69 0 0 0
#168 13/09/2023
8.90
-0.15
 1,995,100 9.09 9.12 8.81 5,000 0 0.0
#169 12/09/2023
9.05
0.05
 1,177,900 9.09 9.09 8.95 0 0 0
#170 11/09/2023
9
-0.32
 1,597,400 9.40 9.46 9 0 1,100 -0.0
#171 08/09/2023
9.32
-0.07
 1,121,800 9.40 9.40 9.31 5,000 1,400 0.0
#172 07/09/2023
9.39
0.05
 1,538,900 9.44 9.53 9.31 0 50,100 -0.5
#173 06/09/2023
9.34
0.08
 1,303,500 9.31 9.40 9.17 0 900 -0.0
#174 05/09/2023
9.26
0.12
 1,451,800 9.25 9.35 9.20 0 14,500 -0.1
#175 31/08/2023
9.14
0.04
 1,121,500 9.15 9.19 9.05 2,900 0 0.0
#176 30/08/2023
9.10
0.01
 1,022,400 9.14 9.20 9.01 1,800 0 0.0
#177 29/08/2023
9.09
0.04
 1,058,400 9.10 9.25 9.07 1,000 6,200 -0.0
#178 28/08/2023
9.05
0.10
 850,400 9.02 9.05 8.94 1,000 0 0.0
#179 25/08/2023
8.95
-0.03
 1,062,800 8.97 9.18 8.94 12,200 15,700 -0.0
#180 24/08/2023
8.98
0.13
 894,400 8.86 8.99 8.84 3,200 2,200 0.0
#181 23/08/2023
8.85
-0.15
 847,600 9.05 9.15 8.85 3,800 0 0.0
#182 22/08/2023
9
0.19
 1,559,600 8.90 9 8.59 12,500 12,400 0.0
#183 21/08/2023
8.81
-0.32
 1,717,900 9.05 9.13 8.65 14,100 0 0.1
#184 18/08/2023
9.13
-0.68
 4,369,700 9.76 9.80 9.13 8,100 2,600 0.1
#185 17/08/2023
9.81
-0.34
 3,032,500 10.15 10.15 9.81 1,000 21,800 -0.2
#186 16/08/2023
10.15
-0.15
 3,272,300 10.35 10.35 10 7,000 0 0.1
#187 15/08/2023
10.30
0
 2,944,700 10.30 10.60 10.20 0 400 -0.0
#188 14/08/2023
10.30
0.10
 2,752,800 10.25 10.35 10.10 23,200 50,000 -0.3
#189 11/08/2023
10.20
-0.10
 4,238,700 10.40 10.45 9.91 10,900 40,700 -0.3
#190 10/08/2023
10.30
0
 6,962,900 10.85 10.85 10.10 13,700 74,000 -0.6
#191 09/08/2023
10.30
0.65
 3,099,000 9.66 10.30 9.60 0 4,500 -0.0
#192 08/08/2023
9.65
0.09
 2,794,700 9.58 9.80 9.58 5,000 11,900 -0.1
#193 07/08/2023
9.56
0.01
 2,250,600 9.59 9.69 9.50 0 16,700 -0.2
#194 04/08/2023
9.55
0.22
 2,701,800 9.33 9.60 9.29 29,900 163,900 -1.2
#195 03/08/2023
9.33
-0.05
 1,584,400 9.38 9.47 9.28 200 28,800 -0.3
#196 02/08/2023
9.38
0.03
 1,402,800 9.42 9.43 9.30 19,800 1,500 0.2
#197 01/08/2023
9.35
0
 2,228,900 9.34 9.65 9.31 4,500 30,100 -0.2
#198 31/07/2023
9.35
-0.33
 4,033,700 9.64 9.66 9.26 5,200 61,000 -0.5
#199 28/07/2023
9.68
0.06
 1,499,400 9.62 9.79 9.62 39,900 0 0.4
#200 27/07/2023
9.62
-0.09
 2,308,500 9.75 9.85 9.51 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |