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)
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
15/02/2019
12.12
 1,474,250 12.08 12.20 12.04 29,620 0 0.5
14/02/2019
12.16
 1,405,670 12.24 12.32 12.12 40,440 12,220 0.4
13/02/2019
12.20
 1,992,650 12.16 12.28 12.01 60,000 100 0.9
12/02/2019
12.08
 2,431,140 11.69 12.20 11.69 30,000 130 0.4
11/02/2019
11.65
 1,365,220 11.65 11.73 11.57 5,600 0 0.1
01/02/2019
11.53
 1,387,250 11.42 11.53 11.30 20,220 0 0.3
31/01/2019
11.38
 1,758,720 11.26 11.50 11.22 1,600 3,400 -0.0
30/01/2019
11.22
 1,279,890 11.26 11.30 11.18 0 0 0
29/01/2019
11.18
 1,504,260 11.22 11.34 11.10 0 400 -0.0
28/01/2019
11.18
 1,341,660 11.38 11.38 11.18 5,240 1,000 0.1
25/01/2019
11.26
 1,288,980 11.42 11.42 11.22 2,350 0 0.0
24/01/2019
11.34
 1,392,450 11.34 11.46 11.26 240 6,000 -0.1
23/01/2019
11.30
 1,232,340 11.42 11.42 11.26 0 0 0
22/01/2019
11.38
 1,346,540 11.46 11.57 11.30 5,000 10,000 -0.1
21/01/2019
11.30
 1,838,830 11.30 11.57 11.26 0 21,400 -0.3
18/01/2019
11.30
 1,180,660 11.46 11.57 11.30 20 5,000 -0.1
17/01/2019
11.46
 1,363,160 11.69 11.73 11.46 10,020 0 0.1
16/01/2019
11.65
 1,680,050 11.65 11.81 11.57 30,000 0 0.4
15/01/2019
11.46
 2,229,890 11.22 11.53 11.10 0 0 0
14/01/2019
11.14
 1,107,510 11.30 11.38 11.14 0 10,000 -0.1
11/01/2019
11.26
 1,322,560 11.38 11.42 11.26 0 0 0
10/01/2019
11.30
 971,950 11.53 11.53 11.30 0 0 0
09/01/2019
11.42
 1,399,620 11.14 11.46 11.14 24,000 0 0.3
08/01/2019
11.14
 906,340 11.38 11.38 10.83 0 700 -0.0
07/01/2019
11.30
 1,104,290 11.38 11.42 11.22 0 700 -0.0
04/01/2019
11.18
 1,627,160 11.10 11.30 10.91 680 0 0.0
03/01/2019
11.18
 1,376,800 11.34 11.53 11.10 1,000 370 0.0
02/01/2019
11.38
 1,005,720 11.38 11.77 11.38 0 0 0
28/12/2018
11.53
 1,257,250 11.69 11.85 11.42 100 21,000 -0.3
27/12/2018
11.69
 1,467,660 11.73 11.85 11.61 0 0 0
26/12/2018
11.38
 1,331,390 11.42 11.53 11.34 1,480 10,000 -0.1
25/12/2018
11.38
 2,530,850 11.22 11.50 10.95 24,220 128,500 -1.5
24/12/2018
11.61
 1,934,420 11.93 12.04 11.61 1,520 5,150 -0.1
21/12/2018
11.89
 1,227,050 11.97 12.16 11.89 48,000 60 0.7
20/12/2018
12.16
 1,078,770 11.81 12.20 11.81 41,550 17,730 0.4
19/12/2018
11.97
 1,441,030 12.32 12.48 11.97 51,500 6,400 0.7
18/12/2018
12.32
 2,152,120 12.40 12.48 12.01 5,300 0 0.1
17/12/2018
12.63
 1,558,450 12.87 12.95 12.63 120 9,400 -0.2
14/12/2018
12.91
 1,863,240 12.87 13.10 12.79 0 22,150 -0.4
13/12/2018
12.87
 1,514,030 13.03 13.06 12.87 5,840 30,500 -0.4
12/12/2018
12.95
 1,887,060 13.03 13.26 12.95 16,300 27,410 -0.2
11/12/2018
12.95
 2,873,030 13.14 13.26 12.91 130,550 25,810 1.7
10/12/2018
12.87
 2,820,980 12.32 13.10 12.32 32,200 33,000 0.0
07/12/2018
12.48
 1,912,720 12.48 12.59 12.40 88,340 0 1.4
06/12/2018
12.44
 1,913,450 12.63 12.75 12.40 20,100 51,610 -0.5
05/12/2018
12.67
 2,809,470 12.16 12.71 12.04 2,000 9,970 -0.1
04/12/2018
12.20
 2,878,040 12.08 12.36 12.08 6,500 1,024,170 -15.8
03/12/2018
11.97
 2,033,450 11.77 12.12 11.77 53,400 86,020 -0.5
30/11/2018
11.65
 1,055,480 11.73 11.77 11.57 50 100 -0.0
29/11/2018
11.73
 1,568,000 12.16 12.32 11.73 2,050 34,050 -0.5
28/11/2018
12.08
 1,612,270 12.20 12.28 12.01 2,070 10,000 -0.1
27/11/2018
12.20
 2,528,650 12.40 12.48 12.01 0 0 0
26/11/2018
12.16
 3,153,010 11.97 12.55 11.97 48,630 1,586,350 -24.0
23/11/2018
11.85
 2,593,600 11.73 11.97 11.65 20,690 932,130 -13.8
22/11/2018
11.73
 1,322,610 11.73 11.81 11.69 8,500 281,730 -4.1

Chính sách bảo mật | Điều khoản sử dụng |