CTCP Nhựa An Phát Xanh (aaa)

9.93
0.12
(1.22%)
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
(2024-08-21) 		-0.82 -7.63% 80,166,000 -3,688,900 -37.6
9.60
10.75
9.93
2 tháng
(2024-07-22) 		-1.77 -15.13% 212,122,300 -4,264,545 -45.7
9.60
12
9.93
3 tháng
(2024-06-24) 		-1.27 -11.34% 342,059,600 -8,704,951 -96.2
9.60
12.40
9.93
6 tháng
(2024-03-25) 		-0.82 -7.63% 631,166,800 -20,870,935 -234.4
9.48
12.40
9.93
12 tháng
(2023-09-26) 		0.83 9.12% 1,005,505,500 -7,392,645 -87.7
8
12.40
9.93
24 tháng
(2022-10-03) 		0.73 7.93% 2,211,797,000 -6,832,158 -86.0
5.69
12.45
9.93
36 tháng
(2021-10-06) 		-6.17 -38.32% 3,570,405,400 -13,903,796 -204.0
5.69
22.80
9.93
60 tháng
(2019-10-17) 		-2.47 -19.93% 5,358,168,530 -12,253,286 -180.7
5.69
22.80
9.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
14.67
 4,733,210 14.91 14.91 14.59 17,880 30,000 -0.2
10/07/2019
14.83
 6,069,130 15.11 15.18 14.83 720 62,000 -1.2
09/07/2019
15.11
 4,623,340 15.03 15.22 14.99 290 18,200 -0.3
08/07/2019
15.03
 4,396,390 14.95 15.14 14.87 3,000 69,360 -1.3
05/07/2019
14.95
 5,769,840 14.63 15.03 14.59 4,000 36,700 -0.6
04/07/2019
14.63
 2,249,190 14.67 14.79 14.59 2,980 3,000 -0.0
03/07/2019
14.63
 2,908,920 14.59 14.79 14.52 1,000 140 0.0
02/07/2019
14.59
 1,991,260 14.59 14.75 14.56 0 50 -0.0
01/07/2019
14.71
 3,974,530 14.71 14.83 14.52 3,000 12,000 -0.2
28/06/2019
14.40
 2,918,320 14.40 14.44 14.05 69,020 360 1.2
27/06/2019
14.12
 2,751,900 14.12 14.48 14.12 78,230 0 1.4
26/06/2019
14.40
 1,842,990 14.40 14.52 14.36 3,000 0 0.1
25/06/2019
14.40
 1,946,690 14.44 14.52 14.36 15,470 1,150 0.3
24/06/2019
14.44
 2,462,630 14.44 14.67 14.40 0 0 0
21/06/2019
14.44
 2,977,350 14.59 14.67 14.36 11,040 154,640 -2.7
20/06/2019
14.56
 2,842,800 14.48 14.67 14.40 206,410 61,000 2.7
19/06/2019
14.40
 3,284,530 14.40 14.87 14.36 26,160 7,020 0.4
18/06/2019
14.59
 5,365,840 14.20 14.67 14.12 44,950 60,000 -0.3
17/06/2019
14.16
 1,755,540 14.20 14.32 14.12 76,000 6,000 1.3
14/06/2019
14.20
 5,398,190 14.12 14.48 14.12 129,370 1,500 2.3
13/06/2019
14.01
 2,995,040 13.77 14.12 13.73 103,460 5,000 1.8
12/06/2019
13.77
 2,052,640 13.97 14.05 13.77 4,600 7,000 -0.0
11/06/2019
13.97
 3,215,890 14.12 14.28 13.97 90,760 32,210 1.1
10/06/2019
14.08
 3,060,770 14.05 14.28 14.05 12,410 100 0.2
07/06/2019
13.93
 2,334,910 13.65 13.97 13.65 34,800 16,480 0.3
06/06/2019
13.57
 1,902,790 13.65 13.77 13.46 1,000 2,980 -0.0
05/06/2019
13.65
 1,966,090 13.73 13.85 13.65 9,200 3,000 0.1
04/06/2019
13.61
 2,333,680 13.65 13.77 13.54 11,000 0 0.2
03/06/2019
13.57
 4,038,550 13.69 13.85 13.57 150,100 6,970 2.5
31/05/2019
13.93
 3,317,310 14.24 14.36 13.93 100 18,890 -0.3
30/05/2019
14.24
 2,860,330 14.36 14.52 14.24 25,800 0 0.5
29/05/2019
14.40
 6,736,000 13.93 14.40 13.89 55,230 1,040 1.0
28/05/2019
13.89
 2,511,500 13.89 14.01 13.77 18,890 80 0.3
27/05/2019
13.81
 1,901,540 13.69 13.93 13.69 0 0 0
24/05/2019
13.65
 2,473,570 13.85 13.97 13.65 4,800 0 0.1
23/05/2019
13.89
 3,880,450 13.54 13.89 13.46 17,310 0 0.3
22/05/2019
13.57
 2,866,180 13.57 13.89 13.57 4,200 25,000 -0.4
21/05/2019
13.77
 2,810,270 13.93 14.08 13.77 4,680 13,830 -0.2
20/05/2019
13.89
 3,143,020 13.81 14.01 13.77 2,250 5,100 -0.0
17/05/2019
13.77
 2,347,190 13.69 13.97 13.65 33,200 16,180 0.3
16/05/2019
13.69
 2,034,530 13.85 14.01 13.69 0 0 0
15/05/2019
13.81
 5,734,900 13.77 14.01 13.73 7,300 2,057,920 -36.1
14/05/2019
13.69
 2,978,870 13.38 13.73 13.26 10 679,200 -11.7
13/05/2019
13.50
 2,114,660 13.50 13.61 13.42 13,840 423,940 -7.1
10/05/2019
13.50
 4,238,150 13.42 13.54 13.14 10,150 1,068,560 -18.0
09/05/2019
13.26
 2,423,550 13.57 13.65 13.18 14,100 0 0.2
08/05/2019
13.57
 1,970,250 13.42 13.61 13.34 800 0 0.0
07/05/2019
13.69
 2,935,640 13.57 13.81 13.57 2,750 0 0.0
06/05/2019
13.42
 4,016,920 13.65 13.65 13.38 1,610 1,000 0.0
03/05/2019
13.93
 5,667,210 14.24 14.28 13.81 3,480 504,190 -9.0
02/05/2019
14.28
 3,227,120 14.52 14.67 14.20 17,590 663,540 -11.8
26/04/2019
14.52
 4,644,190 14.05 14.52 14.01 53,680 25,100 0.5
25/04/2019
14.05
 2,117,760 14.16 14.24 14.01 6,830 26,800 -0.4
24/04/2019
14.20
 4,053,550 13.81 14.24 13.77 73,400 10,000 1.1
23/04/2019
13.81
 2,883,520 13.69 13.93 13.65 161,290 22,100 2.4
22/04/2019
13.65
 3,626,050 14.16 14.16 13.65 100 6,390 -0.1
19/04/2019
14.16
 3,891,830 14.01 14.28 13.97 40,710 0 0.7
18/04/2019
13.97
 6,839,220 14.12 14.28 13.57 20,490 4,120 0.3
17/04/2019
14.12
 9,149,210 15.22 15.22 14.12 102,900 5,100 1.9
16/04/2019
15.18
 5,388,330 15.11 15.30 14.79 97,750 62,870 0.7
12/04/2019
15.18
 6,102,460 14.87 15.22 14.75 510 825,114 -15.7
11/04/2019
14.83
 7,987,060 14.48 14.83 14.36 49,540 2,553,760 -46.7
10/04/2019
14.52
 7,739,930 14.36 14.91 14.32 50,210 2,228,090 -40.5
09/04/2019
14.52
 7,952,870 15.07 15.18 14.44 135,180 2,336,880 -41.1
08/04/2019
14.83
 9,597,180 13.93 14.83 13.77 109,290 57,670 1.0
05/04/2019
13.89
 4,406,330 13.61 13.97 13.61 4,100 500 0.1
04/04/2019
13.61
 3,135,240 13.65 13.81 13.54 110 11,410 -0.2
03/04/2019
13.65
 2,860,090 13.46 13.65 13.34 32,000 310 0.5
02/04/2019
13.50
 3,680,500 13.57 13.69 13.42 22,250 8,700 0.2
01/04/2019
13.57
 5,152,510 13.34 13.69 13.34 0 13,080 -0.2
29/03/2019
13.22
 2,694,880 13.34 13.46 13.14 8,000 9,080 -0.0
28/03/2019
13.18
 4,547,020 12.79 13.30 12.75 6,870 4,540 0.0
27/03/2019
12.79
 2,738,410 12.75 12.91 12.75 0 5,300 -0.1
26/03/2019
12.67
 1,411,420 12.67 12.75 12.55 10 0 0.0
25/03/2019
12.59
 1,592,100 12.63 12.67 12.52 5,000 10 0.1
22/03/2019
12.79
 2,737,410 12.71 12.87 12.55 0 2,510 -0.0
21/03/2019
12.63
 3,928,460 12.63 12.95 12.55 4,000 2,010 0.0
20/03/2019
12.52
 1,902,110 12.55 12.59 12.44 1,000 5,880 -0.1
19/03/2019
12.55
 2,655,140 12.87 12.91 12.52 13,920 0 0.2
18/03/2019
12.87
 1,925,760 12.79 12.99 12.79 2,500 11,000 -0.1
15/03/2019
12.79
 1,791,840 12.95 12.95 12.67 0 0 0
14/03/2019
12.91
 3,342,120 12.71 13.03 12.63 23,650 1,000 0.4
13/03/2019
12.71
 2,461,470 12.95 12.99 12.71 10,210 450 0.2
12/03/2019
12.91
 2,630,940 13.03 13.10 12.83 17,350 22,000 -0.1
11/03/2019
12.83
 2,809,120 12.48 12.83 12.36 350 0 0.0
08/03/2019
12.40
 3,186,490 12.79 12.83 12.40 18,110 676,260 -10.5
07/03/2019
12.91
 3,522,170 13.30 13.38 12.91 198,970 422,000 -3.7
06/03/2019
13.06
 2,435,820 12.87 13.10 12.79 2,610 0 0.0
05/03/2019
13.03
 4,707,470 13.03 13.69 12.95 10,310 0 0.2
04/03/2019
12.91
 3,629,840 12.16 12.91 12.16 42,410 11,500 0.5
01/03/2019
12.08
 1,471,780 11.85 12.08 11.85 33,560 300 0.5
28/02/2019
11.81
 1,354,780 12.12 12.16 11.81 3,600 7,400 -0.1
27/02/2019
12.01
 2,125,780 11.85 12.16 11.85 500 0 0.0
26/02/2019
11.81
 1,235,380 11.93 11.97 11.77 15,700 12,800 0.0
25/02/2019
11.93
 1,309,380 11.97 12.08 11.89 10,600 0 0.2
22/02/2019
11.97
 1,639,440 11.81 12.08 11.73 11,800 1,500 0.2
21/02/2019
11.81
 1,219,140 11.77 11.97 11.73 200 5,000 -0.1
20/02/2019
11.77
 1,638,010 11.81 11.97 11.73 6,220 25,600 -0.3
19/02/2019
11.77
 2,009,210 12.12 12.16 11.77 40,700 0 0.6
18/02/2019
12.12
 1,362,840 12.28 12.28 12.04 26,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |