CTCP Nhựa An Phát Xanh (aaa)

8.36
-0.04
(-0.48%)
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
(2024-10-23) 		-0.76 -8.33% 36,851,300 706,790 6.0
8.16
9.12
8.36
2 tháng
(2024-09-23) 		-1.50 -15.21% 82,622,100 597,190 4.9
8.16
10.05
8.36
3 tháng
(2024-08-26) 		-1.64 -16.40% 140,452,900 -2,602,010 -27.7
8.16
10.20
8.36
6 tháng
(2024-05-27) 		-2.84 -25.36% 553,945,900 -17,844,765 -202.7
8.16
12.40
8.36
12 tháng
(2023-11-28) 		-0.68 -7.52% 970,850,000 -9,135,875 -107.4
8.16
12.40
8.36
24 tháng
(2022-12-05) 		0.37 4.63% 2,159,913,200 -10,183,040 -114.8
6.68
12.45
8.36
36 tháng
(2021-12-08) 		-8.24 -49.64% 3,330,260,000 -14,314,326 -208.9
5.69
22.80
8.36
60 tháng
(2019-12-19) 		-2.59 -23.63% 5,330,134,290 -13,573,916 -200.2
5.69
22.80
8.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
15.68
 6,182,100 15.90 15.90 15.28 18,800 203,200 -3.2
16/04/2021
15.77
 4,901,000 15.46 15.90 14.93 52,000 104,900 -0.9
15/04/2021
15.81
 6,317,100 15.86 16.08 15.51 43,900 68,300 -0.4
14/04/2021
15.77
 9,230,800 14.75 15.86 14.67 137,400 91,500 0.9
13/04/2021
15.02
 5,387,000 15.46 15.55 14.84 44,300 171,800 -2.2
12/04/2021
15.46
 3,123,700 15.55 15.81 15.33 76,600 104,000 -0.5
09/04/2021
15.46
 7,489,300 14.93 15.64 14.93 171,500 91,700 1.4
08/04/2021
14.84
 5,698,900 14.62 14.93 14.62 101,100 1,200 1.7
07/04/2021
14.58
 2,505,300 14.31 14.58 14.18 10,200 38,800 -0.5
06/04/2021
14.49
 2,265,400 14.53 14.62 14.31 3,800 36,700 -0.5
05/04/2021
14.62
 2,805,900 14.75 14.84 14.49 8,800 22,200 -0.2
02/04/2021
14.71
 3,652,000 14.80 14.93 14.53 85,200 17,500 1.1
01/04/2021
14.71
 2,744,300 14.58 14.75 14.53 21,400 11,200 0.2
31/03/2021
14.67
 2,755,000 14.49 14.75 14.40 13,700 78,000 -1.1
30/03/2021
14.53
 3,733,700 14.40 14.75 14.31 19,200 4,700 0.2
29/03/2021
14.36
 4,219,700 14.14 14.49 14.00 97,100 13,000 1.4
26/03/2021
14.09
 3,849,300 14.00 14.14 13.16 89,000 15,800 1.1
25/03/2021
14.05
 2,824,100 13.87 14.05 13.65 43,800 63,200 -0.3
24/03/2021
13.87
 3,844,300 14.05 14.36 13.74 235,600 180,400 0.9
23/03/2021
14.44
 3,335,400 14.75 14.80 14.22 97,400 248,000 -2.5
22/03/2021
14.75
 2,836,500 14.75 14.89 14.58 47,200 14,100 0.6
19/03/2021
14.75
 2,546,400 14.75 15.02 14.62 50,300 500 0.8
18/03/2021
14.75
 4,294,500 14.80 15.11 14.53 105,800 16,200 1.5
17/03/2021
14.67
 3,564,400 15.02 15.06 14.67 28,600 40,600 -0.2
16/03/2021
15.02
 4,574,600 14.80 15.37 14.58 57,800 189,400 -2.2
15/03/2021
14.80
 7,205,100 14.22 15.11 14.05 132,000 118,900 0.2
12/03/2021
14.27
 2,779,700 14.27 14.40 14.14 58,200 17,100 0.7
11/03/2021
14.31
 5,383,600 14.75 14.75 14.22 92,600 171,200 -1.3
10/03/2021
13.87
 10,008,900 13.03 13.87 12.94 222,600 112,300 1.6
09/03/2021
12.99
 1,715,900 12.85 13.03 12.81 54,400 32,800 0.3
08/03/2021
12.99
 2,432,500 13.12 13.12 12.90 5,600 75,000 -1.0
05/03/2021
12.90
 2,998,400 12.59 12.94 12.41 116,700 6,300 1.6
04/03/2021
12.63
 2,662,200 13.12 13.16 12.50 4,000 38,400 -0.5
03/03/2021
13.08
 2,083,100 13.08 13.16 12.90 21,600 12,100 0.1
02/03/2021
13.08
 2,266,500 13.25 13.30 12.85 3,400 29,800 -0.4
01/03/2021
13.12
 4,142,000 12.81 13.12 12.63 74,300 43,800 0.4
26/02/2021
12.63
 1,618,800 12.37 12.68 12.28 64,300 97,000 -0.5
25/02/2021
12.63
 2,435,400 12.37 12.72 12.24 15,600 21,900 -0.1
24/02/2021
12.37
 3,042,200 12.63 12.77 12.10 18,300 81,900 -0.9
23/02/2021
12.59
 3,119,000 12.68 12.72 12.50 71,400 5,400 0.9
22/02/2021
12.72
 3,688,300 12.72 13.03 12.55 8,100 172,000 -2.4
19/02/2021
12.63
 2,744,200 12.37 12.94 12.32 30,500 102,200 -1.0
18/02/2021
12.50
 3,230,400 12.15 12.68 12.02 58,300 41,500 0.2
17/02/2021
12.06
 3,076,600 11.49 12.10 11.44 143,900 19,900 1.7
09/02/2021
11.49
 1,730,600 11.40 11.66 11.26 86,100 28,500 0.7
08/02/2021
11.35
 1,913,400 11.35 11.79 11.13 19,500 138,000 -1.5
05/02/2021
11.71
 1,734,500 11.75 11.79 11.57 4,500 68,400 -0.8
04/02/2021
11.75
 1,727,800 11.66 11.97 11.49 50,500 227,600 -2.3
03/02/2021
11.75
 2,277,600 11.31 11.79 11.09 39,900 277,700 -3.1
02/02/2021
11.04
 2,105,100 10.69 11.22 10.43 122,000 46,200 0.9
01/02/2021
10.78
 5,414,300 10.78 11.49 10.78 26,300 103,900 -1.0
29/01/2021
11.57
 2,378,300 10.78 11.79 10.78 75,400 46,000 0.4
28/01/2021
11.44
 4,180,300 11.57 11.93 11.44 217,300 10,200 2.7
27/01/2021
12.28
 3,071,000 12.63 12.94 12.15 38,500 168,200 -1.8
26/01/2021
12.72
 2,339,300 12.99 13.03 12.46 36,700 40,900 -0.1
25/01/2021
12.99
 3,162,000 12.81 13.16 12.68 118,200 30,700 1.3
22/01/2021
12.77
 1,960,000 13.03 13.08 12.72 76,100 177,300 -1.5
21/01/2021
12.99
 2,169,600 12.81 13.03 12.59 15,600 99,000 -1.2
20/01/2021
12.59
 2,545,300 12.72 12.90 11.97 217,300 47,000 2.4
19/01/2021
12.72
 4,855,800 13.61 13.61 12.72 27,400 91,300 -1.0
18/01/2021
13.65
 2,907,200 13.91 13.91 13.61 22,900 64,000 -0.6
15/01/2021
13.78
 3,470,400 13.96 14.00 13.74 87,000 123,900 -0.6
14/01/2021
13.65
 4,581,700 13.61 14.00 13.47 110,800 30,000 1.3
13/01/2021
13.61
 4,665,900 13.74 13.87 13.47 27,100 124,100 -1.5
12/01/2021
13.69
 3,892,400 13.96 13.96 13.61 49,400 367,700 -5.0
11/01/2021
13.96
 4,851,900 13.56 14.05 13.56 45,900 113,300 -1.1
08/01/2021
13.38
 4,207,200 13.43 13.69 13.16 34,000 121,800 -1.3
07/01/2021
13.43
 6,172,300 12.90 13.43 12.72 205,700 5,800 3.0
06/01/2021
12.85
 4,532,300 12.94 13.03 12.81 149,100 9,400 2.0
05/01/2021
12.81
 2,545,400 12.72 12.94 12.72 45,100 7,900 0.5
04/01/2021
12.85
 4,501,400 12.81 13.08 12.81 12,600 27,700 -0.2
31/12/2020
12.72
 2,148,310 12.81 12.90 12.72 9,780 49,110 -0.6
30/12/2020
12.77
 4,789,590 12.77 12.99 12.37 49,160 4,870 0.6
29/12/2020
12.37
 3,781,120 12.37 12.59 12.28 148,970 9,710 2.0
28/12/2020
12.46
 3,385,650 12.55 12.72 12.24 76,560 14,570 0.9
25/12/2020
12.37
 3,203,980 12.02 12.50 11.93 161,510 10,650 2.1
24/12/2020
11.93
 4,753,440 12.46 12.50 11.62 18,440 74,910 -0.7
23/12/2020
12.46
 2,965,310 12.81 12.85 12.37 6,200 15,400 -0.1
22/12/2020
12.77
 4,665,730 12.59 12.94 12.37 148,650 34,110 1.7
21/12/2020
12.59
 7,465,300 11.79 12.59 11.79 381,050 175,300 2.9
18/12/2020
11.79
 2,515,360 11.66 11.79 11.62 58,680 10,000 0.6
17/12/2020
11.66
 3,706,540 11.75 11.84 11.57 93,990 0 1.2
16/12/2020
11.79
 2,207,590 11.79 12.06 11.79 80,770 32,430 0.7
15/12/2020
11.75
 3,621,140 11.49 11.88 11.44 242,110 7,900 3.1
14/12/2020
11.53
 3,149,440 11.49 11.71 11.44 73,530 6,840 0.9
11/12/2020
11.44
 1,892,560 11.35 11.49 11.18 77,620 0 1.0
10/12/2020
11.35
 2,623,550 11.71 11.75 11.35 42,430 10,220 0.4
09/12/2020
11.71
 4,639,140 11.40 11.84 11.40 202,630 14,850 2.5
08/12/2020
11.40
 2,433,940 11.44 11.49 11.13 22,510 13,630 0.1
07/12/2020
11.44
 2,537,880 11.44 11.62 11.35 21,290 8,730 0.2
04/12/2020
11.31
 3,316,140 11.44 11.66 11.31 73,710 47,890 0.3
03/12/2020
11.40
 1,883,390 11.31 11.44 11.26 151,460 16,810 1.7
02/12/2020
11.40
 4,030,090 11.22 11.66 11.09 61,900 110 0.8
01/12/2020
11.13
 2,949,630 10.96 11.22 10.87 112,660 1,190 1.4
30/11/2020
11.22
 6,342,150 10.82 11.40 10.78 81,980 42,630 0.5
27/11/2020
10.82
 1,975,170 10.78 10.87 10.69 27,780 30 0.3
26/11/2020
10.78
 2,486,170 10.60 10.96 10.56 29,440 11,750 0.2
25/11/2020
10.65
 1,843,450 10.78 10.87 10.65 8,160 1,850 0.1
24/11/2020
10.69
 3,395,440 10.82 10.87 10.56 73,370 14,300 0.7
23/11/2020
10.87
 1,749,730 10.87 11.00 10.73 2,820 9,310 -0.1

Chính sách bảo mật | Điều khoản sử dụng |