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)
02/07/2020
9.86
 1,436,250 10.02 10.06 9.69 8,570 379,180 -4.5
01/07/2020
9.98
 1,249,340 9.74 9.98 9.69 27,690 145,170 -1.4
30/06/2020
9.74
 2,436,940 10.02 10.14 9.45 61,100 107,720 -0.6
29/06/2020
9.98
 1,771,380 10.18 10.22 9.90 61,100 107,720 -0.6
26/06/2020
10.34
 1,171,690 10.62 10.66 10.30 61,100 107,720 -0.6
25/06/2020
10.58
 1,086,880 10.42 10.62 10.34 38,850 26,460 0.2
24/06/2020
10.54
 2,572,040 10.66 10.91 10.50 11,000 81,080 -0.9
23/06/2020
10.66
 2,428,360 10.58 10.79 10.54 64,740 970 0.8
22/06/2020
10.54
 2,209,930 10.54 10.74 10.42 7,390 93,380 -1.1
19/06/2020
10.42
 1,298,560 10.30 10.42 10.26 5,020 17,990 -0.2
18/06/2020
10.26
 852,230 10.22 10.34 10.10 16,610 4,750 0.2
17/06/2020
10.26
 1,101,480 10.34 10.38 10.14 0 52,050 -0.7
16/06/2020
10.18
 1,519,730 10.02 10.22 10.02 21,570 62,630 -0.5
15/06/2020
9.82
 3,018,140 10.34 10.38 9.82 52,180 245,210 -2.4
12/06/2020
10.30
 2,608,600 10.06 10.42 10.06 63,750 47,530 0.2
11/06/2020
10.42
 4,048,620 11.15 11.35 10.42 51,380 116,800 -0.9
10/06/2020
11.11
 3,071,070 10.83 11.23 10.66 125,270 4,440 1.6
09/06/2020
10.91
 3,798,630 11.15 11.15 10.83 39,300 0 0.5
08/06/2020
11.19
 3,248,270 11.19 11.39 11.11 130,890 10,930 1.7
05/06/2020
11.11
 4,608,890 10.95 11.35 10.91 190,340 55,050 1.9
04/06/2020
10.87
 7,039,960 10.22 10.87 10.22 690,820 6,400 8.9
03/06/2020
10.18
 1,418,300 10.14 10.22 10.10 457,560 0 5.8
02/06/2020
10.14
 1,455,970 10.26 10.26 10.10 365,630 10,910 4.5
01/06/2020
10.22
 1,618,820 10.10 10.26 10.06 96,080 0 1.2
29/05/2020
10.06
 2,407,030 10.10 10.18 10.02 54,520 1,570 0.7
28/05/2020
10.14
 1,519,540 10.18 10.30 10.10 6,730 50,800 -0.6
27/05/2020
10.10
 2,998,250 10.62 10.62 10.10 5,130 94,180 -1.1
26/05/2020
10.50
 5,085,990 10.18 10.58 10.10 192,710 63,060 1.7
25/05/2020
10.10
 2,037,710 10.02 10.22 9.90 78,090 6,000 0.9
22/05/2020
9.98
 1,696,870 10.18 10.22 9.98 20,070 11,410 0.1
21/05/2020
10.14
 1,919,710 10.22 10.30 10.06 26,000 0 0.3
20/05/2020
10.14
 3,120,320 9.94 10.18 9.94 8,010 15,290 -0.1
19/05/2020
9.94
 2,221,530 10.10 10.18 9.90 0 20,990 -0.3
18/05/2020
9.98
 1,419,020 9.94 10.06 9.86 6,410 24,070 -0.2
15/05/2020
9.94
 1,880,670 10.10 10.18 9.86 17,590 52,130 -0.4
14/05/2020
10.06
 1,460,390 10.06 10.18 9.98 51,370 0 0.6
13/05/2020
10.14
 1,867,670 10.22 10.30 9.98 105,920 0 1.3
12/05/2020
10.26
 3,146,680 9.86 10.30 9.74 162,430 0 2.0
11/05/2020
9.90
 1,977,280 9.90 9.98 9.74 0 51,780 -0.6
08/05/2020
9.74
 3,145,840 9.86 10.02 9.74 66,130 22,740 0.5
07/05/2020
9.82
 1,705,560 9.69 9.86 9.69 42,650 0 0.5
06/05/2020
9.65
 1,736,870 9.78 9.90 9.61 130 0 0.0
05/05/2020
9.78
 1,632,300 9.45 9.86 9.41 62,920 800 0.7
04/05/2020
9.41
 2,753,670 9.65 9.69 9.37 10,000 100 0.1
29/04/2020
9.98
 3,141,090 9.98 10.34 9.94 34,380 0 0.4
28/04/2020
10.06
 2,371,800 10.14 10.26 10.02 8,510 7,110 0.0
27/04/2020
10.26
 2,548,000 10.50 10.62 10.22 4,580 81,150 -1.0
24/04/2020
10.34
 4,389,580 10.14 10.42 9.94 123,600 10,200 1.4
23/04/2020
10.06
 3,677,570 9.74 10.06 9.65 82,920 16,740 0.8
22/04/2020
9.65
 2,463,540 9.13 9.65 9.05 150,950 10,100 1.7
21/04/2020
9.25
 3,644,030 9.69 9.82 9.21 84,530 10,000 0.9
20/04/2020
9.86
 3,293,370 9.57 9.98 9.33 71,220 6,000 0.8
17/04/2020
9.57
 1,757,170 9.69 9.86 9.53 6,010 37,360 -0.4
16/04/2020
9.61
 3,776,650 9.49 9.78 9.37 172,620 26,010 1.7
15/04/2020
9.33
 4,217,640 8.85 9.33 8.81 201,490 5,000 2.2
14/04/2020
8.73
 1,358,420 8.64 8.77 8.52 78,230 3,350 0.8
13/04/2020
8.60
 1,626,670 8.52 8.85 8.52 53,600 0 0.6
10/04/2020
8.60
 1,045,380 8.85 8.85 8.48 450 54,410 -0.6
09/04/2020
8.81
 2,196,120 8.81 9.09 8.68 33,290 14,620 0.2
08/04/2020
8.68
 1,362,170 8.36 8.68 8.28 96,840 320 1.0
07/04/2020
8.60
 1,513,250 8.85 8.89 8.44 9,690 10,120 -0.0
06/04/2020
8.73
 2,073,740 8.52 8.81 8.48 109,330 61,000 0.5
03/04/2020
8.32
 2,303,190 8.08 8.36 7.93 91,220 0 0.9
01/04/2020
8.07
 923,390 7.67 8.07 7.59 31,500 182,000 -1.4
31/03/2020
7.59
 1,836,790 8.04 8.20 7.43 40,200 23,470 0.2
30/03/2020
7.84
 1,032,500 7.92 8.05 7.76 10,200 16,280 -0.1
27/03/2020
8.24
 2,079,270 8.40 8.44 8.16 28,300 0 0.3
26/03/2020
8.36
 1,875,580 8.60 8.64 8.32 40,640 0 0.4
25/03/2020
8.56
 1,874,300 8.32 8.60 8.32 12,040 0 0.1
24/03/2020
8.16
 2,012,300 8.08 8.28 7.97 4,300 6,820 -0.0
23/03/2020
7.97
 3,325,580 8.12 8.48 7.97 12,520 4,010 0.1
20/03/2020
8.56
 803,610 8.56 8.68 8.48 14,100 0 0.1
19/03/2020
8.52
 965,070 8.73 8.73 8.40 20,000 58,000 -0.4
18/03/2020
8.89
 1,366,460 9.13 9.17 8.85 1,000 36,280 -0.4
17/03/2020
9.01
 1,651,470 9.01 9.21 8.73 6,000 20,000 -0.2
16/03/2020
8.73
 1,452,840 8.40 8.73 8.32 0 16,390 -0.2
13/03/2020
8.16
 2,171,430 7.55 8.36 7.55 101,000 13,800 0.9
12/03/2020
8.12
 2,922,340 8.28 8.40 8.12 200 0 0.0
11/03/2020
8.73
 1,725,700 9.17 9.33 8.60 10,000 39,170 -0.3
10/03/2020
9.17
 1,744,030 8.81 9.33 8.81 11,190 2,560 0.1
09/03/2020
9.29
 2,892,350 9.29 9.49 9.29 21,400 3,280 0.2
06/03/2020
9.98
 1,406,520 10.14 10.14 9.90 8,500 6,940 0.0
05/03/2020
10.18
 1,283,430 10.30 10.42 10.18 15,170 18,000 -0.0
04/03/2020
10.22
 1,420,570 10.18 10.22 10.06 0 0 0
03/03/2020
10.22
 2,053,260 10.14 10.42 10.14 7,540 52,210 -0.6
02/03/2020
10.02
 1,233,480 9.98 10.02 9.90 100 28,190 -0.3
28/02/2020
9.98
 1,825,550 10.02 10.10 9.78 34,340 36,440 -0.0
27/02/2020
10.26
 1,253,640 10.14 10.42 10.14 24,970 35,820 -0.1
26/02/2020
10.18
 1,458,460 9.94 10.26 9.94 35,390 0 0.4
25/02/2020
10.18
 3,450,400 9.78 10.22 9.78 16,000 223,920 -2.6
24/02/2020
10.02
 3,068,420 10.58 10.58 10.02 32,210 33,000 -0.0
21/02/2020
10.74
 3,456,060 10.74 11.15 10.62 11,900 12,690 -0.0
20/02/2020
10.62
 5,029,350 9.98 10.62 9.98 89,060 610 1.2
19/02/2020
9.94
 968,690 9.86 9.94 9.86 0 2,860 -0.0
18/02/2020
9.86
 1,140,090 10.02 10.06 9.86 0 36,130 -0.4
17/02/2020
9.98
 1,409,950 9.94 10.06 9.90 7,130 18,670 -0.1
14/02/2020
9.94
 1,618,790 9.94 10.02 9.82 200 48,300 -0.6
13/02/2020
9.94
 1,291,980 9.98 10.10 9.90 25,880 28,490 -0.0
12/02/2020
9.98
 2,426,410 9.94 10.10 9.74 26,790 20,160 0.1
11/02/2020
9.90
 1,747,280 9.82 9.90 9.69 27,450 21,450 0.1

Chính sách bảo mật | Điều khoản sử dụng |