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)
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
27/04/2018
15.69
 412,380 15.46 15.77 15.14 136,230 3,300 2.7
26/04/2018
15.50
 517,780 16.20 16.36 15.42 4,930 24,620 -0.4
24/04/2018
16.20
 1,584,530 16.48 16.48 15.69 421,060 0 8.6
23/04/2018
16.52
 1,146,940 16.48 16.60 16.44 441,470 22,260 8.8
20/04/2018
16.32
 484,400 16.40 16.44 15.97 28,310 130,000 -2.1
19/04/2018
16.40
 712,760 16.71 16.83 16.24 156,240 8,000 3.1
18/04/2018
16.71
 447,340 17.03 17.22 16.71 14,240 3,000 0.2
17/04/2018
17.15
 506,840 17.42 17.54 16.64 9,290 35,830 -0.6
16/04/2018
17.18
 1,324,060 16.09 17.18 16.09 216,020 6,200 4.4
13/04/2018
16.16
 537,650 16.48 16.71 16.16 600 9,000 -0.2
12/04/2018
16.32
 417,860 16.60 16.64 16.09 1,210 11,100 -0.2
11/04/2018
16.60
 778,680 17.50 17.54 16.60 42,430 0 0.9
10/04/2018
17.26
 1,311,320 16.87 17.58 16.87 74,710 0 1.7
09/04/2018: Quyền mua cổ phiếu: 1/1 Giá: 14 (Volume + 100%, Ratio=1)
09/04/2018
16.71
 1,615,460 16.32 16.71 16.32 21,350 0 0.4
06/04/2018
15.65
 1,706,390 15.41 15.78 15.41 955,550 250 24.8
05/04/2018
15.68
 919,550 16.02 16.02 15.11 321,420 3,430 8.2
04/04/2018
16.02
 1,029,950 15.41 16.20 15.38 131,470 10,010 3.2
03/04/2018
15.17
 1,307,530 14.02 15.17 13.69 68,020 25,330 1.0
02/04/2018
14.20
 1,453,680 14.99 15.23 14.08 4,440 9,100 -0.1
30/03/2018
14.99
 1,025,460 15.41 15.59 14.90 20,020 250 0.5
29/03/2018
15.47
 1,454,730 15.71 15.74 15.35 380,430 730 9.7
28/03/2018
15.74
 2,097,640 15.90 15.90 15.71 1,034,380 20,760 26.4
27/03/2018
15.90
 1,039,280 15.90 16.08 15.87 493,700 2,020 13.0
26/03/2018
15.78
 1,210,160 16.26 16.26 15.71 1,100 500 0.0
23/03/2018
16.26
 615,480 16.32 16.38 16.02 90,710 0 2.4
22/03/2018
16.59
 1,668,730 16.38 16.83 16.38 84,110 2,110 2.2
21/03/2018
16.32
 1,397,940 16.05 16.32 16.02 416,580 2,500 11.1
20/03/2018
16.05
 544,940 15.99 16.23 15.90 4,000 51,230 -1.3
19/03/2018
15.99
 1,261,700 16.14 16.26 15.96 315,020 371,490 -1.5
16/03/2018
16.14
 1,187,730 16.14 16.32 16.11 574,250 591,550 -0.4
15/03/2018
16.23
 768,570 16.41 16.50 16.08 12,920 273,160 -7.0
14/03/2018
16.59
 1,316,830 16.05 16.62 16.02 367,700 2,000 9.9
13/03/2018
16.05
 1,327,170 15.99 16.35 15.84 500,000 809,000 -8.1
12/03/2018
15.87
 961,730 15.87 16.26 15.84 1,270 62,500 -1.6
09/03/2018
16.20
 1,101,030 16.44 16.62 16.17 4,830 338,460 -9.0
08/03/2018
16.38
 522,290 16.92 16.92 16.38 14,200 65,000 -1.4
07/03/2018
16.80
 1,555,330 16.26 16.92 16.26 30,000 0 0.8
06/03/2018
16.26
 919,500 16.29 16.44 16.14 1,570 54,040 -1.4
05/03/2018
16.26
 1,171,790 16.80 16.80 16.26 10,060 160,860 -4.1
02/03/2018
16.68
 894,000 16.50 16.80 16.44 120 5,500 -0.1
01/03/2018
16.74
 1,083,550 17.04 17.04 16.71 0 0 0
28/02/2018
17.04
 929,520 16.68 17.35 16.62 3,440 0 0.1
27/02/2018
16.86
 1,248,810 17.29 17.29 16.80 40 690 -0.0
26/02/2018
17.32
 1,379,140 17.53 17.65 17.29 0 0 0
23/02/2018
17.32
 1,149,100 17.35 17.38 17.07 3,520 500 0.1
22/02/2018
17.20
 1,344,150 17.74 17.77 17.10 10,700 0 0.3
21/02/2018
17.74
 1,306,510 18.01 18.07 17.47 20,550 450 0.6
13/02/2018
17.89
 2,085,960 16.80 17.89 16.80 265,660 0 7.6
12/02/2018
16.74
 1,136,630 16.50 16.89 16.44 8,850 3,030 0.2
09/02/2018
16.32
 1,082,260 15.71 16.56 15.71 10,820 7,390 0.1
08/02/2018
16.56
 908,140 16.56 17.23 16.29 2,700 640 0.1
07/02/2018
16.17
 915,370 16.08 16.17 15.71 350 1,000 -0.0
06/02/2018
15.11
 1,519,860 15.11 15.96 15.11 9,570 10,720 -0.0
05/02/2018
16.23
 900,200 17.35 17.53 16.23 200 2,050 -0.1
02/02/2018
17.44
 375,140 17.53 17.53 17.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |