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)
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
03/07/2018
14.36
 3,123,200 14.32 14.79 14.32 1,007,520 100,000 16.9
02/07/2018
14.32
 2,735,980 14.83 14.99 14.32 90,200 0 1.7
29/06/2018
14.83
 799,650 14.83 15.03 14.75 113,450 0 2.1
28/06/2018
14.83
 1,474,320 14.59 15.03 14.59 474,870 0 9.0
27/06/2018
14.79
 1,313,260 15.14 15.22 14.12 117,030 234,740 -2.2
26/06/2018
15.14
 2,002,200 15.30 15.30 15.07 40,000 5,920 0.7
25/06/2018
15.26
 2,069,440 15.38 15.65 15.22 1,000 0 0.0
22/06/2018
15.38
 2,388,000 14.95 15.42 14.95 0 0 0
21/06/2018
15.07
 2,044,960 15.42 15.50 15.03 10 30,000 -0.6
20/06/2018
15.42
 2,092,380 14.83 15.58 14.67 503,750 161,000 6.6
19/06/2018
14.67
 1,573,550 15.07 15.22 14.52 5,060 9,000 -0.1
18/06/2018
15.54
 2,298,470 15.85 16.28 15.54 5,050 2,000 0.1
15/06/2018
16.44
 956,260 16.56 16.83 16.40 800 0 0.0
14/06/2018
16.71
 1,783,070 16.44 16.79 16.28 2,800 50,000 -1.0
13/06/2018
16.44
 194,270 16.13 16.75 16.13 3,500 0 0.1
12/06/2018
16.13
 490,220 16.36 16.48 15.93 2,540 0 0.1
11/06/2018
16.56
 1,588,370 16.87 17.15 16.56 200 600 -0.0
08/06/2018
17.18
 948,580 17.18 17.34 17.11 10 0 0.0
07/06/2018
17.26
 1,077,980 18.05 18.05 17.26 11,490 229,760 -4.9
06/06/2018
18.05
 1,894,510 17.50 18.05 16.87 1,000 110,000 -2.4
05/06/2018
17.69
 1,834,780 17.89 17.93 17.30 10,040 123,400 -2.6
04/06/2018
17.69
 2,273,860 16.87 17.69 16.87 0 3,000 -0.1
01/06/2018
16.56
 1,940,840 15.85 16.71 15.85 137,250 1,000 2.8
31/05/2018
15.85
 1,323,350 15.58 16.09 15.38 0 2,000 -0.0
30/05/2018
15.62
 307,310 15.77 16.01 15.46 1,100 1,500 -0.0
29/05/2018
15.77
 1,544,200 15.62 16.09 15.38 3,100 0 0.1
28/05/2018
15.69
 2,215,610 16.24 16.28 15.46 5,270 15,400 -0.2
25/05/2018
16.24
 2,164,800 16.01 16.36 16.01 1,020 0 0.0
24/05/2018
16.01
 2,329,720 15.38 16.28 15.30 500 29,530 -0.6
23/05/2018
15.38
 2,019,830 14.20 15.38 14.05 0 10,000 -0.2
22/05/2018
14.40
 436,940 14.79 14.83 14.12 159,310 159,000 0.0
21/05/2018
14.87
 138,280 15.07 15.11 14.87 3,070 1,430 0.0
18/05/2018
15.07
 167,060 15.46 15.46 14.99 0 1,200 -0.0
17/05/2018
15.38
 175,710 15.34 15.50 15.22 60,000 0 1.2
16/05/2018
15.38
 223,420 15.38 15.50 15.22 60,200 0 1.2
15/05/2018
15.38
 441,930 15.14 15.62 15.14 0 0 0
14/05/2018
15.14
 380,570 15.14 15.54 14.91 10,040 1,000 0.2
11/05/2018
15.11
 240,940 14.91 15.30 14.75 10 0 0.0
10/05/2018
14.91
 695,960 15.07 15.46 14.91 0 500 -0.0
09/05/2018
15.07
 666,640 15.22 15.58 14.95 200 14,930 -0.3
08/05/2018
15.22
 1,250,310 14.83 15.65 14.71 1,500 9,200 -0.1
07/05/2018
14.87
 617,090 15.22 15.26 14.75 500 5,630 -0.1
04/05/2018
15.26
 317,420 15.30 15.58 15.18 0 0 0
03/05/2018
15.22
 342,530 15.18 15.30 14.87 74,610 4,010 1.4
02/05/2018
15.62
 626,040 15.62 15.73 15.14 360,950 4,810 7.0

Chính sách bảo mật | Điều khoản sử dụng |