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)
10/02/2020
9.78
 1,572,940 9.78 9.86 9.57 34,160 0 0.4
07/02/2020
9.90
 2,769,040 9.82 10.02 9.69 40,240 18,840 0.3
06/02/2020
9.65
 3,371,200 9.05 9.65 9.05 62,480 33,000 0.3
05/02/2020
9.05
 1,404,320 8.97 9.13 8.93 11,890 0 0.1
04/02/2020
8.89
 2,559,460 8.68 8.93 8.68 127,590 0 1.4
03/02/2020
8.64
 3,895,710 8.64 8.89 8.64 7,370 22,000 -0.2
31/01/2020
9.29
 2,494,770 9.69 9.86 9.29 13,920 15,800 -0.0
30/01/2020
9.78
 1,954,540 10.10 10.14 9.65 17,000 58,870 -0.5
22/01/2020
10.18
 1,227,740 10.14 10.22 10.06 2,000 0 0.0
21/01/2020
10.14
 1,110,960 10.06 10.18 10.06 43,500 2,010 0.5
20/01/2020
10.06
 966,320 10.10 10.18 9.98 45,000 0 0.6
17/01/2020
10.10
 1,558,730 10.02 10.26 10.02 12,190 12,140 0.0
16/01/2020
10.02
 2,496,260 9.61 10.02 9.61 64,640 460 0.8
15/01/2020
9.61
 1,635,150 9.61 9.65 9.49 42,940 2,990 0.5
14/01/2020
9.61
 1,342,990 9.69 9.74 9.53 27,000 0 0.3
13/01/2020
9.69
 1,169,460 9.78 9.82 9.61 28,000 0 0.3
10/01/2020
9.78
 1,326,290 9.74 9.82 9.69 11,250 390 0.1
09/01/2020
9.74
 1,384,510 9.78 9.90 9.69 4,000 350 0.0
08/01/2020
9.69
 3,128,170 9.94 9.98 9.61 18,000 18,400 -0.0
07/01/2020
10.02
 1,730,250 9.94 10.18 9.94 6,850 158,310 -1.9
06/01/2020
9.94
 1,823,010 10.18 10.26 9.94 23,180 34,000 -0.1
03/01/2020
10.26
 1,193,840 10.30 10.42 10.18 20,000 63,550 -0.5
02/01/2020
10.30
 1,112,410 10.30 10.42 10.22 0 0 0
31/12/2019
10.26
 1,258,300 10.22 10.42 10.14 7,000 51,070 -0.6
30/12/2019
10.18
 1,736,230 10.42 10.50 10.18 10,900 17,000 -0.1
27/12/2019
10.42
 1,417,200 10.30 10.46 10.18 8,070 15,000 -0.1
26/12/2019
10.30
 1,554,580 10.46 10.58 10.26 7,490 9,400 -0.0
25/12/2019
10.46
 2,501,640 10.02 10.46 10.02 134,480 10,000 1.6
24/12/2019
10.02
 2,714,850 10.26 10.30 9.86 10,900 17,000 -0.1
23/12/2019
10.22
 4,820,230 10.83 10.99 10.10 15,170 70,010 -0.7
20/12/2019
10.83
 1,655,470 10.95 11.07 10.79 10,300 27,260 -0.2
19/12/2019
10.95
 2,332,890 11.19 11.23 10.95 5,000 52,480 -0.7
18/12/2019
11.19
 1,117,010 11.23 11.27 11.11 3,800 9,880 -0.1
17/12/2019
11.23
 1,416,410 11.39 11.43 11.23 8,860 1,710 0.1
16/12/2019
11.39
 987,110 11.39 11.47 11.35 26,150 0 0.4
13/12/2019
11.39
 1,565,050 11.39 11.51 11.35 18,950 0 0.3
12/12/2019
11.35
 1,380,410 11.31 11.39 11.27 450 12,380 -0.2
11/12/2019
11.31
 945,090 11.27 11.31 11.19 55,610 4,000 0.7
10/12/2019
11.23
 1,638,350 11.43 11.47 11.23 63,700 0 0.9
09/12/2019
11.43
 1,110,930 11.47 11.55 11.43 80,730 46,500 0.5
06/12/2019
11.47
 2,566,610 11.31 11.51 11.27 20,000 76,560 -0.8
05/12/2019
11.31
 1,214,420 11.23 11.39 11.23 39,860 8,620 0.4
04/12/2019
11.23
 1,282,310 11.19 11.31 11.15 900 7,000 -0.1
03/12/2019
11.19
 2,075,940 11.23 11.39 11.07 460 61,350 -0.8
02/12/2019
11.19
 1,421,950 11.43 11.51 11.15 10,510 500 0.1
29/11/2019
11.39
 1,324,020 11.43 11.51 11.35 60,430 11,000 0.7
28/11/2019
11.39
 1,383,400 11.47 11.55 11.35 12,000 11,000 0.0
27/11/2019
11.47
 1,518,470 11.51 11.63 11.47 44,600 0 0.6
26/11/2019
11.47
 2,027,030 11.47 11.59 11.43 21,700 0 0.3
25/11/2019
11.39
 2,053,850 11.63 11.71 11.39 25,480 0 0.4
22/11/2019
11.59
 2,795,910 11.96 12.04 11.55 22,430 36,460 -0.2
21/11/2019
11.96
 2,109,330 12.04 12.08 11.92 10,380 6,240 0.1
20/11/2019
12.04
 1,741,260 12.12 12.16 11.96 94,300 83,980 0.1
19/11/2019
12.12
 2,650,350 12.08 12.16 12.04 6,000 77,880 -1.1
18/11/2019
12.04
 2,014,590 12.20 12.24 12.04 27,350 92,960 -1.0
15/11/2019
12.16
 2,655,020 12.36 12.40 12.16 15,260 0 0.2
14/11/2019
12.32
 3,227,390 12.56 12.56 12.28 600 48,590 -0.7
13/11/2019
12.52
 2,796,560 12.64 12.76 12.48 79,170 35,700 0.7
12/11/2019
12.64
 5,143,470 12.52 12.76 12.48 18,770 700 0.3
11/11/2019
12.48
 4,074,000 12.76 12.85 12.44 10,900 164,940 -2.4
08/11/2019
12.81
 4,063,960 12.81 12.93 12.72 7,410 3,500 0.1
07/11/2019
12.76
 3,760,300 12.72 12.89 12.64 69,150 30,700 0.6
06/11/2019
12.68
 3,036,500 12.85 12.97 12.68 83,180 0 1.3
05/11/2019
12.85
 5,843,530 12.64 12.89 12.48 124,550 4,820 1.9
04/11/2019
12.64
 3,309,010 12.76 12.85 12.60 35,870 0 0.6
01/11/2019
12.72
 6,550,740 12.28 12.76 12.28 250,700 38,420 3.3
31/10/2019
12.28
 2,917,680 12.28 12.40 12.20 38,500 0 0.6
30/10/2019
12.24
 2,238,190 12.20 12.32 12.20 0 21,930 -0.3
29/10/2019
12.20
 1,974,530 12.24 12.32 12.16 10,200 4,000 0.1
28/10/2019
12.24
 2,301,220 12.32 12.40 12.24 15,700 0 0.2
25/10/2019
12.28
 2,174,210 12.36 12.36 12.24 12,840 13,600 -0.0
24/10/2019
12.36
 3,137,000 12.40 12.48 12.28 4,510 0 0.1
23/10/2019
12.40
 2,709,240 12.32 12.44 12.28 36,000 1,860 0.5
22/10/2019
12.20
 2,854,090 12.16 12.24 12.04 21,930 3,740 0.3
21/10/2019
12.12
 3,096,100 12.24 12.24 12.04 13,000 6,010 0.1
18/10/2019
12.24
 2,593,930 12.40 12.44 12.20 8,160 650 0.1
17/10/2019
12.40
 2,354,770 12.44 12.48 12.28 20,230 0 0.3
16/10/2019
12.40
 2,948,980 12.28 12.60 12.28 10,800 384,870 -5.7
15/10/2019
12.16
 1,864,020 12.28 12.32 12.12 720 0 0.0
14/10/2019
12.28
 2,085,800 12.16 12.32 12.16 56,960 600 0.9
11/10/2019
12.08
 1,363,690 12.04 12.16 12.04 10 400 -0.0
10/10/2019
12.04
 1,271,470 12.00 12.12 11.96 0 30,400 -0.5
09/10/2019
11.96
 1,290,260 12.00 12.04 11.92 0 0 0
08/10/2019
11.96
 1,555,600 12.12 12.20 11.92 9,500 0 0.1
07/10/2019
12.08
 1,381,050 12.28 12.36 12.08 0 300 -0.0
04/10/2019
12.28
 1,423,690 12.20 12.36 12.16 60 4,200 -0.1
03/10/2019
12.20
 1,904,000 12.20 12.32 12.08 0 0 0
02/10/2019
12.24
 2,225,550 12.36 12.48 12.12 0 56,710 -0.9
01/10/2019
12.32
 1,580,460 12.40 12.48 12.20 880 8,830 -0.1
30/09/2019
12.40
 2,386,620 12.24 12.52 12.24 650 8,000 -0.1
27/09/2019
12.24
 3,589,240 12.56 12.60 12.12 7,200 414,730 -6.2
26/09/2019
12.64
 1,738,000 12.72 12.81 12.56 250 281,740 -4.4
25/09/2019
12.68
 1,719,730 12.81 12.89 12.68 6,140 0 0.1
24/09/2019
12.76
 943,410 12.85 12.93 12.76 3,770 1,500 0.0
23/09/2019
12.85
 1,192,400 12.93 13.01 12.85 100 49,780 -0.8
20/09/2019
12.93
 1,612,240 12.93 13.09 12.93 145,040 6,000 2.2
19/09/2019
12.93
 1,057,900 12.93 12.97 12.85 0 15,480 -0.2
18/09/2019
12.89
 1,195,840 12.97 13.09 12.89 6,060 23,400 -0.3
17/09/2019
12.93
 1,792,200 12.85 13.05 12.81 280 40,720 -0.6
16/09/2019
12.89
 2,292,980 13.21 13.21 12.85 5,100 5,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |