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)
21/11/2018
11.65
 3,730,170 11.69 12.01 11.50 82,360 2,251,000 -32.6
20/11/2018
11.61
 4,497,900 10.87 11.61 10.83 70,300 1,607,190 -22.0
19/11/2018
10.87
 864,910 10.99 11.14 10.83 2,500 205,580 -2.8
16/11/2018
10.99
 1,649,470 10.91 11.10 10.79 1,000 6,180 -0.1
15/11/2018
10.79
 1,115,590 11.14 11.18 10.59 11,080 266,550 -3.6
14/11/2018
11.06
 1,216,360 11.22 11.34 11.06 156,000 148,240 0.1
13/11/2018
11.10
 1,104,850 11.18 11.30 10.99 2,250 25,350 -0.3
12/11/2018
11.46
 1,048,870 11.38 11.57 11.34 0 12,580 -0.2
09/11/2018
11.53
 911,970 11.85 11.89 11.53 10,210 0 0.2
08/11/2018
11.85
 2,546,880 11.38 11.93 11.30 0 10,300 -0.2
07/11/2018
11.30
 730,820 11.30 11.34 11.18 1,000 0 0.0
06/11/2018
11.30
 624,750 11.26 11.34 11.22 300 0 0.0
05/11/2018
11.18
 795,160 11.06 11.22 11.06 0 37,250 -0.5
02/11/2018
11.10
 1,125,840 11.22 11.22 11.02 1,300 453,010 -6.4
01/11/2018
11.10
 1,431,600 11.46 11.46 11.06 1,900 548,360 -7.9
31/10/2018
11.46
 2,549,020 11.34 11.50 11.30 0 0 0
30/10/2018
11.22
 2,058,940 11.18 11.34 11.14 330 35,000 -0.5
29/10/2018
11.18
 1,689,450 11.30 11.30 10.99 50 0 0.0
26/10/2018
11.14
 1,903,020 11.38 11.50 11.14 0 0 0
25/10/2018
11.10
 2,854,420 10.67 11.53 10.67 35,020 545,050 -7.2
24/10/2018
11.34
 1,306,980 11.50 11.53 11.22 10,000 0 0.1
23/10/2018
11.38
 1,788,090 11.69 11.69 11.18 20,100 0 0.3
22/10/2018
11.61
 1,701,400 11.65 11.77 11.61 20,030 34,090 -0.2
19/10/2018
11.57
 2,126,130 11.65 11.77 11.42 4,100 391,360 -5.7
18/10/2018
11.77
 1,437,440 12.04 12.16 11.77 7,070 615,490 -9.2
17/10/2018
12.16
 1,609,410 12.12 12.36 12.04 3,000 15,000 -0.2
16/10/2018
12.08
 1,243,600 12.16 12.20 11.89 0 192,480 -2.9
15/10/2018
12.16
 1,387,460 12.16 12.32 12.08 21,000 0 0.3
12/10/2018
11.93
 2,231,290 11.38 12.08 11.38 8,850 0 0.1
11/10/2018
11.57
 3,166,590 11.57 11.93 11.57 102,500 837,250 -11.0
10/10/2018
12.44
 3,043,840 12.87 12.91 12.44 100 1,065,380 -17.1
09/10/2018
12.87
 2,676,320 13.10 13.22 12.87 4,000 1,534,640 -25.3
08/10/2018
13.18
 1,524,910 13.26 13.50 13.18 650 310,500 -5.2
05/10/2018
13.34
 982,470 13.50 13.54 13.34 5,750 0 0.1
04/10/2018
13.46
 1,396,770 13.42 13.57 13.42 18,510 3,040 0.3
03/10/2018
13.42
 870,730 13.30 13.50 13.26 18,000 18,920 -0.0
02/10/2018
13.30
 1,810,560 13.46 13.54 13.30 18,050 0 0.3
01/10/2018
13.54
 1,101,860 13.77 13.85 13.50 0 0 0
28/09/2018
13.73
 2,411,160 14.12 14.16 13.69 1,760 37,000 -0.6
27/09/2018
13.97
 2,398,870 13.89 14.08 13.89 0 56,070 -1.0
26/09/2018
13.81
 1,720,830 13.89 13.93 13.77 32,360 53,280 -0.4
25/09/2018
13.89
 2,122,840 13.73 14.05 13.73 0 0 0
24/09/2018
13.73
 2,235,300 13.54 13.73 13.54 0 5,000 -0.1
21/09/2018
13.46
 1,711,160 13.69 13.69 13.38 12,650 12,000 0.0
20/09/2018
13.61
 1,471,520 13.69 13.69 13.50 1,500 18,600 -0.3
19/09/2018
13.57
 2,153,040 13.46 13.73 13.42 0 2,400 -0.0
18/09/2018
13.34
 1,683,500 13.06 13.38 13.03 5,040 1,000 0.1
17/09/2018
13.10
 1,282,920 13.26 13.34 13.10 1,000 0 0.0
14/09/2018
13.22
 1,315,100 13.42 13.42 13.18 20,630 0 0.3
13/09/2018
13.30
 1,048,850 13.26 13.42 13.22 21,140 0 0.4
12/09/2018
13.26
 1,316,560 13.38 13.50 13.26 100 0 0.0
11/09/2018
13.42
 1,135,320 13.26 13.50 13.26 100 19,000 -0.3
10/09/2018
13.34
 1,092,690 13.50 13.65 13.30 18,190 33,200 -0.3
07/09/2018
13.57
 1,531,390 13.69 13.81 13.54 20 0 0.0
06/09/2018
13.50
 1,712,490 13.81 13.93 13.50 5,800 250 0.1
05/09/2018
13.81
 2,727,970 13.57 13.97 13.42 40 1,000 -0.0
04/09/2018
13.57
 1,955,520 13.89 14.05 13.50 3,250 30 0.1
31/08/2018
13.97
 2,946,180 14.20 14.36 13.97 13,020 150 0.2
30/08/2018
14.20
 3,814,460 13.65 14.28 13.65 0 1,000 -0.0
29/08/2018
13.61
 2,076,640 13.38 13.61 13.18 100 60 0.0
28/08/2018
13.26
 949,300 13.42 13.46 13.22 15,000 0 0.3
27/08/2018
13.34
 1,457,700 13.46 13.54 13.30 120 0 0.0
24/08/2018
13.46
 1,174,270 13.26 13.46 13.18 108,600 9,880 1.7
23/08/2018
13.38
 1,005,470 13.50 13.54 13.34 28,800 1,200 0.5
22/08/2018
13.42
 2,356,300 12.87 13.50 12.87 20,000 0 0.3
21/08/2018
12.83
 760,390 12.75 12.95 12.75 0 0 0
20/08/2018
12.75
 730,460 12.95 13.06 12.75 1,000 50,000 -0.8
17/08/2018
12.91
 1,126,540 13.10 13.14 12.91 310 81,820 -1.3
16/08/2018
13.10
 1,307,020 13.06 13.10 12.91 0 5,050 -0.1
15/08/2018
13.10
 1,000,700 13.06 13.22 12.95 2,400 14,910 -0.2
14/08/2018
13.06
 877,300 13.30 13.34 13.03 1,000 0 0.0
13/08/2018
13.22
 902,420 13.03 13.22 12.91 30 3,000 -0.0
10/08/2018
12.87
 965,340 13.22 13.22 12.87 1,200 22,630 -0.4
09/08/2018
13.14
 809,500 13.10 13.22 13.06 4,210 0 0.1
08/08/2018
13.14
 1,176,460 13.18 13.34 13.06 3,550 54,340 -0.9
07/08/2018
13.18
 558,850 13.30 13.30 13.10 27,280 11,950 0.3
06/08/2018
13.30
 1,831,220 13.46 13.50 13.22 10 1,000 -0.0
03/08/2018
13.42
 1,656,170 13.54 13.57 13.38 19,820 20,500 -0.0
02/08/2018
13.50
 2,180,390 13.61 13.65 13.30 10 20 -0.0
01/08/2018
13.57
 2,462,490 13.42 13.73 13.42 10 1,000 -0.0
31/07/2018
13.46
 1,989,000 13.65 13.69 13.46 3,000 350 0.0
30/07/2018
13.69
 2,003,250 13.69 13.81 13.57 2,000 550 0.0
27/07/2018
13.65
 2,640,760 13.34 13.77 13.34 0 0 0
26/07/2018
13.34
 2,262,190 13.57 13.65 13.22 2,000 0 0.0
25/07/2018
13.61
 2,367,980 14.08 14.12 13.61 0 30 -0.0
24/07/2018
13.97
 1,817,930 13.97 14.08 13.73 0 0 0
23/07/2018
13.89
 1,620,580 13.89 14.08 13.77 100 300 -0.0
20/07/2018
13.97
 1,673,990 14.01 14.12 13.81 22,960 310 0.4
19/07/2018
14.20
 1,716,660 14.28 14.28 14.05 24,980 1,870 0.4
18/07/2018
14.28
 1,693,060 14.05 14.32 14.05 1,150 12,640 -0.2
17/07/2018
14.01
 2,592,780 13.50 14.05 13.38 30,000 5,700 0.4
16/07/2018
13.42
 1,810,080 13.57 13.57 13.42 800 410 0.0
13/07/2018
13.46
 1,618,160 13.42 13.54 13.30 20,000 1,000 0.3
12/07/2018
13.34
 1,633,460 13.34 13.54 13.30 6,730 6,880 -0.0
11/07/2018
13.18
 2,185,710 13.85 13.89 13.14 900 39,210 -0.6
10/07/2018
14.01
 1,581,780 14.12 14.24 13.85 1,780 0 0.0
09/07/2018
14.01
 1,673,130 14.12 14.48 13.97 20 1,560 -0.0
06/07/2018
14.32
 2,621,160 13.73 14.32 13.46 1,030 1,040 -0.0
05/07/2018
13.73
 2,524,800 14.44 14.44 13.34 800 9,770 -0.2
04/07/2018
14.24
 1,703,080 14.36 14.59 14.16 940 23,990 -0.4

Chính sách bảo mật | Điều khoản sử dụng |