CTCP Nhựa An Phát Xanh (aaa)

9.81
0.01
(0.10%)
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
(2024-08-20) 		-0.99 -9.17% 82,675,200 -3,199,500 -32.2
9.60
10.80
9.81
2 tháng
(2024-07-22) 		-1.89 -16.15% 209,009,300 -4,464,045 -47.7
9.60
12
9.81
3 tháng
(2024-06-21) 		-1.69 -14.70% 345,279,900 -8,914,372 -98.3
9.60
12.40
9.81
6 tháng
(2024-03-25) 		-0.94 -8.74% 628,053,800 -21,070,435 -236.4
9.48
12.40
9.81
12 tháng
(2023-09-25) 		0.23 2.40% 1,008,518,700 -7,530,045 -89.1
8
12.40
9.81
24 tháng
(2022-09-30) 		-0.08 -0.81% 2,212,258,300 -6,964,358 -87.3
5.69
12.45
9.81
36 tháng
(2021-10-05) 		-6.19 -38.69% 3,572,170,600 -14,164,296 -206.9
5.69
22.80
9.81
60 tháng
(2019-10-16) 		-2.59 -20.89% 5,358,004,510 -12,826,856 -188.4
5.69
22.80
9.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
9.81
 1,243,800 9.84 9.88 9.80 15,600 1,600 0.2
18/09/2024
9.80
 2,070,000 9.84 9.89 9.80 23,700 21,200 0.0
17/09/2024
9.85
 1,122,000 9.77 9.85 9.76 8,000 16,500 -0.1
16/09/2024
9.85
 2,028,300 9.78 9.96 9.78 0 0 0
13/09/2024
9.77
 1,435,600 9.72 9.80 9.68 14,900 1,400 0.1
12/09/2024
9.68
 1,681,700 9.80 9.80 9.66 16,400 3,200 0.1
11/09/2024
9.60
 3,108,400 9.72 9.72 9.58 55,200 13,400 0.4
10/09/2024
9.72
 2,438,300 9.80 9.85 9.71 20,300 95,500 -0.7
09/09/2024
9.80
 3,423,700 9.70 9.89 9.70 92,900 16,000 0.8
06/09/2024
9.90
 7,338,600 10.10 10.15 9.85 26,000 63,000 -0.4
05/09/2024
10.10
 3,063,500 10.10 10.35 10.10 114,100 146,000 -0.3
04/09/2024
10.10
 3,333,000 10.05 10.15 9.97 120,300 84,800 0.4
30/08/2024
10.10
 1,967,900 10.15 10.20 10.05 27,100 39,400 -0.1
29/08/2024
10.05
 2,373,600 10.20 10.20 10.05 11,000 107,500 -1.0
28/08/2024
10.15
 2,466,600 10.25 10.25 10.10 6,000 65,300 -0.6
27/08/2024
10.20
 3,403,400 10.20 10.30 10.10 100,700 33,600 0.7
26/08/2024
10
 12,219,400 10.30 10.35 10 325,200 3,651,700 -33.7
23/08/2024
10.35
 14,593,600 10.55 10.60 10.15 113,500 730,700 -6.4
22/08/2024
10.65
 3,877,100 10.75 10.80 10.55 42,400 0 0.4
21/08/2024
10.75
 3,864,500 10.70 10.80 10.60 69,100 0 0.7
20/08/2024
10.80
 5,622,200 10.65 10.85 10.60 693,700 4,800 7.4
19/08/2024
10.65
 3,677,600 10.65 10.80 10.60 1,100 48,000 -0.5
16/08/2024
10.60
 4,917,000 10.25 10.65 10.25 30,500 7,500 0.2
15/08/2024
10.15
 4,295,100 10.40 10.45 10.05 32,700 800 0.3
14/08/2024
10.40
 3,149,400 10.60 10.60 10.40 2,400 8,600 -0.1
13/08/2024
10.50
 3,049,900 10.50 10.60 10.40 1,000 42,200 -0.4
12/08/2024
10.45
 4,558,000 10.40 10.50 10.30 57,700 159,300 -1.1
09/08/2024
10.35
 6,630,600 10.50 10.60 10.30 157,300 105,100 0.5
08/08/2024
10.30
 11,608,500 10.75 10.75 10.30 138,700 64,400 0.8
07/08/2024
10.80
 8,287,700 10.85 10.90 10.50 257,600 14,700 2.6
06/08/2024
10.85
 4,066,400 10.70 10.90 10.55 51,700 142,800 -1.0
05/08/2024
10.55
 9,415,600 11 11.15 10.55 43,400 46,365 -0.0
02/08/2024
11.30
 4,444,500 11.10 11.40 11.05 58,900 205,500 -1.6
01/08/2024
11.20
 9,501,500 11.65 11.75 11.10 178,300 39,700 1.6
31/07/2024
11.65
 8,013,700 12.10 12.10 11.65 13,400 188,600 -2.1
30/07/2024
12
 16,476,600 12 12.30 11.90 599,100 831,630 -2.9
29/07/2024
11.70
 2,255,700 11.80 11.85 11.65 2,700 123,800 -1.4
26/07/2024
11.70
 2,441,900 11.45 11.70 11.45 166,500 76,700 1.0
25/07/2024
11.45
 4,346,200 11.45 11.60 11.25 407,000 237,700 1.9
24/07/2024
11.65
 4,276,000 11.35 11.70 11.15 244,700 78,500 1.9
23/07/2024
11.40
 4,708,100 11.65 12 11.30 5,400 779,150 -9.2
22/07/2024
11.70
 6,214,100 11.75 11.80 11.25 267,200 780,800 -6.0
19/07/2024
11.70
 4,318,100 12.05 12.05 11.65 61,200 99,400 -0.5
18/07/2024
12.05
 6,755,000 11.70 12.05 11.65 623,900 98,800 6.2
17/07/2024
11.70
 9,067,900 12.35 12.35 11.35 902,500 67,700 10.1
16/07/2024
12.20
 6,840,800 12.50 12.60 12.15 143,300 25,800 1.4
15/07/2024
12.40
 9,416,100 12.20 12.60 11.95 506,200 113,100 4.9
12/07/2024
12.10
 6,674,600 12.15 12.35 11.95 11,100 32,850 -0.3
11/07/2024
12.05
 11,919,900 11.80 12.10 11.75 0 0 0
10/07/2024
11.70
 3,597,000 11.85 11.90 11.70 31,500 333,900 -3.6
09/07/2024
11.80
 8,335,000 11.80 12.10 11.70 4,500 158,300 -1.8
08/07/2024
11.75
 4,081,400 11.80 11.85 11.55 2,600 53,600 -0.6
05/07/2024
11.65
 11,375,600 11.40 11.90 11.40 1,229,200 33,400 13.8
04/07/2024
11.40
 2,116,600 11.50 11.60 11.30 87,444 19,300 0.8
03/07/2024
11.50
 3,246,700 11.40 11.55 11.30 73,000 800 0.8
02/07/2024
11.30
 3,734,100 11.20 11.50 11.15 11,700 22,500 -0.1
01/07/2024
11.20
 2,053,100 11.05 11.25 11 88,900 97,400 -0.1
28/06/2024
11.05
 7,799,000 11.45 11.50 10.85 23,400 554,600 -5.9
27/06/2024
11.40
 3,712,600 11.55 11.75 11.35 19,300 1,550,800 -17.7
26/06/2024
11.50
 16,711,200 11.50 11.95 11.40 98,000 4,596,700 -52.3
25/06/2024
11.50
 3,947,100 11.20 11.55 11.15 5,100 193,500 -2.1
24/06/2024
11.20
 4,235,500 11.65 11.65 11.10 17,000 327,800 -3.5
21/06/2024
11.50
 6,333,300 11.25 11.65 11.20 16,800 26,721 -0.1
20/06/2024
11.25
 3,367,200 11.25 11.35 11.05 109,500 122,800 -0.2
19/06/2024
11.25
 2,028,400 11.25 11.25 11.10 122,400 130,800 -0.1
18/06/2024
11.15
 2,821,100 11.15 11.35 11.10 156,500 1,025,000 -9.7
17/06/2024
11.05
 5,204,500 11.10 11.20 11 55,200 1,933,400 -20.8
14/06/2024
11.10
 7,863,700 11.40 11.45 11.10 346,400 1,190,700 -9.6
13/06/2024
11.40
 3,240,300 11.65 11.65 11.30 0 0 0
12/06/2024
11.50
 4,012,500 11.30 11.55 11.30 404,500 167,600 2.7
11/06/2024
11.25
 10,707,700 11.65 11.70 11.20 97,900 2,616,900 -28.7
10/06/2024
11.65
 8,473,100 11.90 11.95 11.55 45,100 3,436,700 -39.9
07/06/2024
11.85
 3,872,700 12.10 12.10 11.80 16,100 141,705 -1.5
06/06/2024
11.95
 6,828,000 11.85 12.15 11.75 655,800 58,800 7.1
05/06/2024
11.75
 7,209,300 12.15 12.15 11.75 165,100 779,500 -7.4
04/06/2024
12
 5,506,400 11.95 12.35 11.95 126,700 1,035,170 -11.0
03/06/2024
11.90
 5,472,300 12 12.10 11.85 136,300 763,500 -7.5
31/05/2024
11.85
 6,617,100 12.20 12.35 11.80 181,800 1,116,400 -11.3
30/05/2024
12.15
 6,672,600 12.20 12.35 11.85 588,500 197,000 4.7
29/05/2024
12.25
 20,850,500 11.65 12.45 11.55 2,342,900 499,000 22.5
28/05/2024
11.65
 10,103,100 11.25 11.80 11.20 1,313,900 83,100 14.3
27/05/2024
11.20
 2,080,400 11.15 11.25 11 34,700 54,600 -0.2
24/05/2024
11
 13,309,100 11.40 11.75 10.80 819,300 1,615,550 -9.0
23/05/2024
11.45
 3,635,000 11.30 11.50 11.20 373,600 202,800 1.9
22/05/2024
11.30
 4,689,800 11.65 11.70 11.30 45,300 346,315 -3.5
21/05/2024
11.55
 7,565,800 11.45 11.75 11.20 464,400 797,300 -3.8
20/05/2024
11.45
 4,743,600 11.80 11.80 11.40 37,500 550,500 -6.0
17/05/2024
11.50
 10,322,000 11.15 11.60 11 773,000 2,028,700 -14.2
16/05/2024
11.05
 3,723,200 11.30 11.30 11 58,100 30,000 0.3
15/05/2024
11.10
 2,765,500 11.05 11.30 11.05 256,500 38,300 2.4
14/05/2024
11.10
 2,466,900 11.25 11.25 11.05 77,400 4,700 0.8
13/05/2024
11.15
 5,854,700 11.05 11.40 11.05 72,800 311,600 -2.7
10/05/2024
10.90
 5,650,900 10.70 11.10 10.70 553,500 112,600 4.8
09/05/2024
10.65
 1,690,500 10.80 10.85 10.55 10,500 109,000 -1.1
08/05/2024
10.70
 1,821,900 10.60 10.75 10.45 40,000 81,800 -0.5
07/05/2024
10.65
 4,827,100 10.50 10.85 10.45 17,700 155,500 -1.5
06/05/2024
10.50
 2,895,200 10.15 10.50 10.05 382,400 3,800 3.9
03/05/2024
10.05
 1,385,100 10.10 10.25 10 14,000 48,900 -0.4
02/05/2024
10.10
 1,999,600 10.25 10.25 9.98 30,600 142,223 -1.1
26/04/2024
9.78
 2,101,800 9.68 9.86 9.62 6,900 3,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |