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)
#201 26/07/2023
9.71
-0.08
 2,147,500 9.85 9.85 9.60 9,200 15,000 -0.1
#202 25/07/2023
9.79
0.30
 3,825,000 9.50 9.94 9.41 158,500 100 1.5
#203 24/07/2023
9.49
0.41
 3,424,900 9.12 9.60 9.10 117,500 0 1.1
#204 21/07/2023
9.08
0.13
 961,500 8.95 9.08 8.94 49,800 3,500 0.4
#205 20/07/2023
8.95
0.04
 529,200 8.90 8.98 8.85 0 38,800 -0.3
#206 19/07/2023
8.91
-0.15
 1,448,400 9.08 9.15 8.91 0 42,700 -0.4
#207 18/07/2023
9.06
-0.15
 1,277,300 9.20 9.22 9.06 2,500 10,600 -0.1
#208 17/07/2023
9.21
0.08
 2,104,400 9.22 9.31 9.13 23,500 0 0.2
#209 14/07/2023
9.13
0.02
 1,910,800 9.17 9.23 8.99 9,500 0 0.1
#210 13/07/2023
9.11
0.20
 1,701,000 8.95 9.20 8.90 8,100 3,300 0.0
#211 12/07/2023
8.91
-0.03
 1,933,000 8.96 9.10 8.90 2,000 0 0.0
#212 11/07/2023
8.94
0.14
 2,120,600 8.82 8.99 8.82 62,500 5,100 0.5
#213 10/07/2023
8.80
0.04
 1,185,900 8.80 8.88 8.76 6,500 7,000 -0.0
#214 07/07/2023
8.76
-0.09
 565,600 8.82 8.88 8.70 0 100 -0.0
#215 06/07/2023
8.85
-0.08
 1,785,300 8.90 9.06 8.65 0 3,600 -0.0
#216 05/07/2023
8.93
0.16
 1,572,700 8.86 8.99 8.84 10,700 600 0.1
#217 04/07/2023
8.77
0.06
 510,900 8.71 8.77 8.65 2,000 400 0.0
#218 03/07/2023
8.71
0.01
 405,900 8.90 8.90 8.69 10,000 1,300 0.1
#219 30/06/2023
8.70
0
 558,400 8.66 8.77 8.66 0 0 0
#220 29/06/2023
8.70
-0.17
 1,076,600 8.87 8.87 8.70 0 6,700 -0.1
#221 28/06/2023
8.87
0.05
 1,051,000 8.87 9 8.82 0 1,600 -0.0
#222 27/06/2023
8.82
-0.06
 1,008,800 8.90 8.90 8.80 500 39,600 -0.3
#223 26/06/2023
8.88
-0.09
 983,300 8.95 8.99 8.72 0 5,900 -0.1
#224 23/06/2023
8.97
-0.04
 888,800 9.08 9.08 8.90 0 10,000 -0.1
#225 22/06/2023
9.01
0.12
 1,098,300 8.91 9.09 8.90 35,700 0 0.3
#226 21/06/2023
8.89
0.13
 874,500 8.76 8.92 8.76 16,100 0 0.1
#227 20/06/2023
8.76
0.06
 636,700 8.70 8.79 8.66 0 5,100 -0.0
#228 19/06/2023
8.70
-0.20
 1,524,300 8.85 8.90 8.68 0 80,600 -0.7
#229 16/06/2023
8.90
-0.04
 1,056,400 8.99 9.07 8.89 300 41,600 -0.4
#230 15/06/2023
8.94
-0.15
 1,166,800 9.09 9.09 8.94 0 93,100 -0.8
#231 14/06/2023
9.09
-0.07
 1,836,500 9.18 9.28 9.06 200 77,000 -0.7
#232 13/06/2023
9.16
0.02
 1,907,500 9.24 9.32 9.14 1,800 0 0.0
#233 12/06/2023
9.14
0.09
 1,583,000 9.17 9.29 9 4,000 59,900 -0.5
#234 09/06/2023
9.05
-0.10
 1,508,300 9.16 9.16 8.91 300 98,600 -0.9
#235 08/06/2023
9.15
0.08
 3,406,900 9.10 9.53 9.07 49,500 0 0.5
#236 07/06/2023
9.07
0.08
 1,681,400 9 9.14 9 38,700 0 0.4
#237 06/06/2023
8.99
0.19
 1,079,600 8.85 8.99 8.80 38,000 8,200 0.3
#238 05/06/2023
8.80
-0.15
 1,800,800 9 9.08 8.80 30,600 66,800 -0.3
#239 02/06/2023
8.95
-0.15
 2,285,100 9.19 9.20 8.92 6,600 14,800 -0.1
#240 01/06/2023
9.10
-0.02
 1,695,200 9.20 9.21 9.04 11,100 67,900 -0.5
#241 31/05/2023
9.12
0.05
 2,249,000 9.08 9.41 8.98 0 80,000 -0.7
#242 30/05/2023
9.07
0
 2,270,000 9.07 9.15 8.88 0 41,200 -0.4
#243 29/05/2023
9.07
0.35
 2,737,900 8.85 9.16 8.85 142,100 10,000 1.2
#244 26/05/2023
8.72
0.20
 2,301,400 8.63 8.80 8.56 45,400 0 0.4
#245 25/05/2023
8.52
0.04
 1,128,500 8.55 8.63 8.45 18,900 0 0.2
#246 24/05/2023
8.48
-0.08
 1,106,800 8.56 8.63 8.48 12,500 29,500 -0.1
#247 23/05/2023
8.56
0.11
 1,164,900 8.48 8.59 8.46 17,900 300 0.1
#248 22/05/2023
8.45
-0.05
 1,373,900 8.58 8.58 8.42 600 21,500 -0.2
#249 19/05/2023
8.50
-0.20
 2,183,200 8.78 8.78 8.37 0 104,000 -0.9
#250 18/05/2023
8.70
-0.10
 1,220,400 8.95 8.95 8.70 700 98,500 -0.9
#251 17/05/2023
8.80
0.37
 4,244,600 8.49 9 8.35 26,400 5,800 0.2
#252 16/05/2023
8.43
-0.07
 812,600 8.50 8.59 8.40 28,300 1,900 0.2
#253 15/05/2023
8.50
0.19
 1,923,000 8.35 8.65 8.35 67,200 0 0.6
#254 12/05/2023
8.31
-0.14
 1,979,600 8.40 8.45 8.30 3,300 157,600 -1.3
#255 11/05/2023
8.45
-0.15
 1,764,800 8.65 8.68 8.45 12,100 0 0.1
#256 10/05/2023
8.60
0.04
 1,977,500 8.61 8.75 8.59 89,200 3,700 0.7
#257 09/05/2023
8.56
0.16
 2,518,500 8.40 8.65 8.30 68,500 17,000 0.4
#258 08/05/2023
8.40
-0.03
 2,546,600 8.50 8.53 8.30 38,800 0 0.3
#259 05/05/2023
8.43
-0.02
 2,211,400 8.46 8.70 8.43 5,900 0 0.1
#260 04/05/2023
8.45
0.35
 2,103,600 8.10 8.50 8.05 224,700 11,200 1.8
#261 28/04/2023
8.10
-0.20
 2,239,900 8.30 8.38 8 68,200 0 0.6
#262 27/04/2023
8.30
0.13
 2,371,000 8.29 8.54 8.21 90,400 2,000 0.7
#263 26/04/2023
8.17
0.53
 4,568,100 7.61 8.17 7.61 72,100 20 0.6
#264 25/04/2023
7.64
0.07
 1,045,700 7.60 7.73 7.58 13,200 0 0.1
#265 24/04/2023
7.57
0.03
 659,700 7.56 7.60 7.48 5,600 7,625 -0.0
#266 21/04/2023
7.54
-0.10
 873,200 7.64 7.70 7.51 0 12,200 -0.1
#267 20/04/2023
7.64
0.04
 838,900 7.65 7.75 7.58 0 0 0
#268 19/04/2023
7.60
0.07
 1,363,300 7.53 7.77 7.53 0 0 -0.2
#269 18/04/2023
7.53
0.06
 1,487,100 7.57 7.61 7.47 0 32,700 -0.2
#270 17/04/2023
7.47
-0.09
 1,069,900 7.53 7.59 7.45 0 14,300 -0.1
#271 14/04/2023
7.56
-0.18
 1,544,700 7.78 7.81 7.56 900 241,700 -1.8
#272 13/04/2023
7.74
-0.11
 1,246,000 7.85 7.90 7.74 2,000 61,800 -0.5
#273 12/04/2023
7.85
-0.18
 1,475,900 8.05 8.07 7.85 4,400 64,800 -0.5
#274 11/04/2023
8.03
0.03
 1,498,600 7.93 8.05 7.81 42,300 5,725 0.3
#275 10/04/2023
8
-0.16
 2,312,800 8.34 8.35 7.97 118,100 88,900 0.2
#276 07/04/2023
8.16
-0.11
 1,968,000 8.26 8.30 8.06 8,500 0 0.1
#277 06/04/2023
8.27
0.46
 6,706,500 8.09 8.35 8.09 155,200 10 1.3
#278 05/04/2023
7.81
0.11
 1,434,200 7.71 7.88 7.66 32,300 0 0.3
#279 04/04/2023
7.70
0.04
 1,710,800 7.67 7.75 7.65 38,300 0 0.3
#280 03/04/2023
7.66
0
 1,454,700 7.67 7.75 7.61 13,200 0 0.1
#281 31/03/2023
7.66
-0.04
 1,516,700 7.79 7.79 7.53 1,000 28,900 -0.2
#282 30/03/2023
7.70
0.10
 2,284,900 7.68 7.82 7.59 19,000 405 0.1
#283 29/03/2023
7.60
0.04
 1,596,000 7.57 7.66 7.52 20,100 21,000 -0.0
#284 28/03/2023
7.56
0.16
 2,825,900 7.45 7.70 7.40 42,700 1,010 0.3
#285 27/03/2023
7.40
0.11
 1,019,400 7.31 7.41 7.29 35,800 0 0.3
#286 24/03/2023
7.29
0.09
 638,900 7.20 7.29 7.20 13,300 2,000 0.1
#287 23/03/2023
7.20
-0.03
 250,900 7.18 7.23 7.16 7,700 0 0.1
#288 22/03/2023
7.23
-0.02
 307,400 7.25 7.31 7.20 5,500 0 0.0
#289 21/03/2023
7.25
0.16
 635,000 7.11 7.27 7.07 7,110 0 -0.0
#290 20/03/2023
7.09
-0.20
 386,300 7.25 7.28 7.05 0 33,000 -0.2
#291 17/03/2023
7.29
-0.01
 299,300 7.32 7.33 7.20 300 1,200 -0.0
#292 16/03/2023
7.30
-0.03
 286,400 7.25 7.30 7.16 0 8,800 -0.1
#293 15/03/2023
7.33
0.26
 473,100 7.12 7.34 7.12 24,900 700 0.2
#294 14/03/2023
7.07
-0.23
 959,900 7.31 7.35 7.06 200 8,100 -0.1
#295 13/03/2023
7.30
-0.13
 733,700 7.30 7.36 7.25 0 15,900 -0.1
#296 10/03/2023
7.43
0.16
 1,609,300 7.25 7.60 7.11 17,000 27,300 -0.1
#297 09/03/2023
7.27
0.02
 402,400 7.34 7.34 7.23 1,500 400 0.0
#298 08/03/2023
7.25
0.02
 668,000 7.20 7.25 6.74 7,100 100 0.1
#299 07/03/2023
7.23
0.04
 309,600 7.19 7.25 7.18 4,100 0 0.0
#300 06/03/2023
7.19
0.06
 500,300 7.15 7.26 7.13 12,805 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |