CTCP Tập đoàn An Phát Holdings (aph)

6.27
-0.01
(-0.16%)
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
(2024-08-19) 		-2.31 -26.89% 53,015,100 599,100 4.0
6.05
8.59
6.28
2 tháng
(2024-07-22) 		-2.91 -31.66% 86,221,900 278,600 1.2
6.05
9.51
6.28
3 tháng
(2024-06-20) 		-3.12 -33.19% 125,007,100 370,231 2.3
6.05
9.98
6.28
6 tháng
(2024-03-22) 		-1.78 -22.08% 277,273,400 861,731 7.0
6.05
10.90
6.28
12 tháng
(2023-09-25) 		-2.05 -24.61% 347,451,500 1,451,965 11.6
6.05
10.90
6.28
24 tháng
(2022-09-29) 		-4.57 -42.12% 767,970,300 -812,870 -5.9
5.55
10.90
6.28
36 tháng
(2021-10-04) 		-27 -81.13% 1,818,288,300 -11,257,367 -227.5
5.55
36.32
6.28
60 tháng
(2020-07-28) 		-23.89 -79.18% 2,181,679,960 -7,296,627 84.1
5.55
58.64
6.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/04/2021
40.88
 655,700 39.04 40.88 39.04 32,900 5,800 1.4
06/04/2021
38.96
 1,575,100 38.80 39.04 38.56 100 5,800 -0.3
05/04/2021
38.96
 581,400 38.96 39.20 38.72 500 0 0.0
02/04/2021
38.88
 533,100 38.72 38.88 38.40 300 0 0.0
01/04/2021
38.76
 469,100 39.04 39.04 38.40 11,100 0 0.5
31/03/2021
38.96
 479,500 38.96 39.04 38.56 10,500 3,800 0.3
30/03/2021
38.96
 641,000 39.04 39.20 38.56 5,000 0 0.2
29/03/2021
39
 614,100 38.88 39.12 38.48 11,100 100 0.5
26/03/2021
38.80
 560,100 38.64 39.20 38 10,200 8,200 0.1
25/03/2021
38.80
 506,700 38.96 39.04 38.32 0 11,400 -0.6
24/03/2021
39.04
 533,500 38.96 39.04 38.16 200 0 0.0
23/03/2021
39.12
 694,500 39.28 39.28 38.60 64,100 0 3.1
22/03/2021
39.28
 585,200 39.36 39.44 38.56 24,300 10,700 0.7
19/03/2021
39.44
 682,300 39.44 39.44 38.32 1,500 34,600 -1.6
18/03/2021
39.60
 528,200 39.92 40.08 39.44 0 0 0
17/03/2021
39.60
 726,200 39.20 39.60 38.80 3,300 11,600 -0.4
16/03/2021
39.44
 680,500 39.60 39.60 38.56 400 13,600 -0.6
15/03/2021
39.44
 561,100 40.16 40.16 39.28 600 12,000 -0.6
12/03/2021
39.92
 477,600 40.40 40.48 39.60 0 11,900 -0.6
11/03/2021
40.40
 706,900 40.64 41.04 40.32 400 100 0.0
10/03/2021
40.32
 564,900 39.60 40.48 39.36 34,700 600 1.7
09/03/2021
39.52
 518,300 40.16 40.16 39.20 100 0 0.0
08/03/2021
40.08
 720,600 40.08 40.72 39.84 1,100 100 0.1
05/03/2021
40
 535,200 40.16 40.64 39.60 300 1,100 -0.0
04/03/2021
40.16
 588,300 42 42.16 39.68 400 6,400 -0.3
03/03/2021: Quyền mua cổ phiếu: 100/40 Giá: 10 (Volume + 40%, Ratio=0.40)
03/03/2021
41.92
 768,300 43.12 43.12 40.96 2,100 0 0.1
02/03/2021
40.34
 731,200 41.07 41.25 39.98 0 5,800 -0.4
01/03/2021
41.07
 1,039,700 41.55 41.80 41.01 28,600 100 2.0
26/02/2021
41.49
 1,724,700 41.19 41.55 40.71 8,700 3,000 0.4
25/02/2021
41.49
 1,502,000 41.55 41.68 40.95 0 6,700 -0.5
24/02/2021
41.55
 1,428,700 42.28 42.34 41.25 0 7,700 -0.5
23/02/2021
42.16
 1,526,700 40.34 42.28 40.16 100 5,700 -0.4
22/02/2021
40.34
 1,422,400 40.59 40.59 39.98 100 0 0.0
19/02/2021
40.59
 1,043,300 40.95 41.25 40.16 7,800 100 0.5
18/02/2021
41.07
 1,010,400 41.37 41.43 40.77 0 4,700 -0.3
17/02/2021
41.19
 1,087,500 40.59 41.25 40.46 8,100 900 0.5
09/02/2021
40.46
 1,030,200 38.04 40.46 37.74 2,600 100 0.2
08/02/2021
37.98
 889,000 37.98 38.47 37.19 2,900 700 0.1

Chính sách bảo mật | Điều khoản sử dụng |