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)
03/07/2024
11.50
 3,246,700 11.40 11.55 11.30 73,000 800 0.8
02/07/2024
11.30
 3,734,100 11.20 11.50 11.15 11,700 22,500 -0.1
01/07/2024
11.20
 2,053,100 11.05 11.25 11 88,900 97,400 -0.1
28/06/2024
11.05
 7,799,000 11.45 11.50 10.85 23,400 554,600 -5.9
27/06/2024
11.40
 3,712,600 11.55 11.75 11.35 19,300 1,550,800 -17.7
26/06/2024
11.50
 16,711,200 11.50 11.95 11.40 98,000 4,596,700 -52.3
25/06/2024
11.50
 3,947,100 11.20 11.55 11.15 5,100 193,500 -2.1
24/06/2024
11.20
 4,235,500 11.65 11.65 11.10 17,000 327,800 -3.5
21/06/2024
11.50
 6,333,300 11.25 11.65 11.20 16,800 26,700 -0.1
20/06/2024
11.25
 3,367,200 11.25 11.35 11.05 109,500 122,800 -0.2
19/06/2024
11.25
 2,028,400 11.25 11.25 11.10 122,400 130,800 -0.1
18/06/2024
11.15
 2,821,100 11.15 11.35 11.10 156,500 1,025,000 -9.7
17/06/2024
11.05
 5,204,500 11.10 11.20 11 55,200 2,128,100 -23.0
14/06/2024
11.10
 7,863,700 11.40 11.45 11.10 346,400 1,190,700 -9.6
13/06/2024
11.40
 3,240,300 11.65 11.65 11.30 12,500 287,400 -3.1
12/06/2024
11.50
 4,012,500 11.30 11.55 11.30 404,500 167,600 2.7
11/06/2024
11.25
 10,707,700 11.65 11.70 11.20 97,900 2,616,900 -28.7
10/06/2024
11.65
 8,473,100 11.90 11.95 11.55 45,100 3,436,700 -39.9
07/06/2024
11.85
 3,872,700 12.10 12.10 11.80 16,100 141,705 -1.5
06/06/2024
11.95
 6,828,000 11.85 12.15 11.75 655,800 58,800 7.1
05/06/2024
11.75
 7,209,300 12.15 12.15 11.75 165,100 779,500 -7.4
04/06/2024
12
 5,506,400 11.95 12.35 11.95 126,700 1,035,100 -11.0
03/06/2024
11.90
 5,472,300 12 12.10 11.85 136,300 763,500 -7.5
31/05/2024
11.85
 6,617,100 12.20 12.35 11.80 181,800 1,116,400 -11.3
30/05/2024
12.15
 6,672,600 12.20 12.35 11.85 588,500 197,000 4.7
29/05/2024
12.25
 20,850,500 11.65 12.45 11.55 2,342,900 499,000 22.5
28/05/2024
11.65
 10,103,100 11.25 11.80 11.20 1,313,900 83,100 14.3
27/05/2024
11.20
 2,080,400 11.15 11.25 11 34,700 54,600 -0.2
24/05/2024
11
 13,309,100 11.40 11.75 10.80 819,300 1,615,500 -9.0
23/05/2024
11.45
 3,635,000 11.30 11.50 11.20 373,600 202,800 1.9
22/05/2024
11.30
 4,689,800 11.65 11.70 11.30 45,300 346,300 -3.5
21/05/2024
11.55
 7,565,800 11.45 11.75 11.20 464,400 797,300 -3.8
20/05/2024
11.45
 4,743,600 11.80 11.80 11.40 37,500 550,500 -6.0
17/05/2024
11.50
 10,322,000 11.15 11.60 11 773,000 2,028,700 -14.2
16/05/2024
11.10
 4,218,100 11.30 11.30 11 58,100 30,000 0.3
15/05/2024
11.10
 2,765,500 11.05 11.30 11.05 256,500 38,300 2.4
14/05/2024
11.10
 2,466,900 11.25 11.25 11.05 77,400 4,700 0.8
13/05/2024
11.15
 5,854,700 11.05 11.40 11.05 72,800 311,600 -2.7
10/05/2024
10.90
 5,650,900 10.70 11.10 10.70 553,500 112,600 4.8
09/05/2024
10.65
 1,690,500 10.80 10.85 10.55 10,500 109,000 -1.1
08/05/2024
10.70
 1,821,900 10.60 10.75 10.45 40,000 81,800 -0.5
07/05/2024
10.65
 4,827,100 10.50 10.85 10.45 17,700 171,500 -1.6
06/05/2024
10.50
 2,895,200 10.15 10.50 10.05 382,400 27,900 3.6
03/05/2024
10.05
 1,385,100 10.10 10.25 10 14,000 48,900 -0.4
02/05/2024
10.10
 1,999,600 10.25 10.25 9.98 30,600 142,200 -1.1
26/04/2024
9.78
 2,101,800 9.68 9.86 9.62 6,900 3,700 0.0
25/04/2024
9.72
 1,188,500 9.78 9.80 9.68 194,200 41,200 1.5
24/04/2024
9.79
 2,035,800 9.59 9.83 9.55 193,100 34,700 1.5
23/04/2024
9.48
 1,822,100 9.66 9.67 9.40 31,100 116,200 -0.8
22/04/2024
9.66
 1,697,400 9.63 9.72 9.39 41,800 224,200 -1.8
19/04/2024
9.50
 2,803,000 9.60 9.79 9.50 80,500 258,500 -1.7
17/04/2024
9.90
 2,107,900 9.95 10.20 9.82 106,600 6,000 1.0
16/04/2024
9.90
 4,631,200 10.05 10.20 9.50 243,800 70,100 1.7
15/04/2024
10.05
 5,509,000 10.70 10.75 10.05 233,000 228,800 0.0
12/04/2024
10.80
 3,471,800 10.80 10.90 10.65 42,100 338,200 -3.2
11/04/2024
10.75
 4,772,500 10.90 10.95 10.75 43,700 1,094,900 -11.4
10/04/2024
11
 2,219,700 11.05 11.20 11 8,500 367,000 -4.0
09/04/2024
11
 2,775,600 11 11.05 10.90 31,100 289,400 -2.8
08/04/2024
11
 3,048,300 11.25 11.30 11 12,100 408,000 -4.4
05/04/2024
11.25
 6,864,600 11.10 11.50 10.95 2,374,100 216,700 24.5
04/04/2024
11.10
 3,664,400 11.35 11.40 11.05 71,500 22,300 0.5
03/04/2024
11.30
 8,540,900 11.20 11.60 11.15 581,300 835,400 -3.0
02/04/2024
11.20
 2,991,100 11.10 11.20 10.95 17,800 232,400 -2.4
01/04/2024
11.15
 2,368,700 11.20 11.30 11.05 1,200 227,500 -2.5
29/03/2024
11.20
 5,759,900 11.05 11.45 11 431,800 152,800 3.1
28/03/2024
11.05
 2,343,400 11.10 11.10 10.95 52,000 0 0.6
27/03/2024
11
 2,086,700 11.10 11.15 10.95 24,200 135,600 -1.2
26/03/2024
11
 2,891,800 10.75 11.05 10.70 75,500 626,200 -6.0
25/03/2024
10.75
 2,801,000 10.90 11.05 10.70 17,900 135,700 -1.3
22/03/2024
10.90
 2,942,400 11.20 11.20 10.85 26,900 394,300 -4.0
21/03/2024
11.05
 6,737,200 10.75 11.15 10.75 1,542,800 8,800 16.9
20/03/2024
10.65
 1,940,000 10.60 10.70 10.55 258,400 52,600 2.2
19/03/2024
10.60
 2,299,700 10.55 10.75 10.40 146,900 21,900 1.3
18/03/2024
10.45
 5,276,800 10.80 10.90 10.25 121,200 361,100 -2.5
15/03/2024
10.70
 2,328,300 10.70 10.85 10.65 184,700 306,900 -1.3
14/03/2024
10.75
 3,446,800 11 11 10.75 54,900 17,400 0.4
13/03/2024
10.90
 2,426,900 10.70 10.90 10.70 123,700 2,000 1.3
12/03/2024
10.70
 3,174,200 10.50 10.80 10.45 665,400 16,900 6.9
11/03/2024
10.50
 3,310,800 10.85 11 10.50 16,500 1,900 0.2
08/03/2024
10.90
 4,758,300 11.20 11.20 10.90 77,800 229,500 -1.7
07/03/2024
11.15
 2,582,700 11.20 11.20 11.05 58,800 30,000 0.3
06/03/2024
11.10
 1,572,700 11.30 11.30 11.10 65,500 36,400 0.3
05/03/2024
11.25
 5,499,900 11.15 11.50 11.10 158,700 66,300 1.0
04/03/2024
11.15
 3,695,800 11.30 11.35 11.10 49,200 47,200 0.0
01/03/2024
11.25
 3,427,700 11.40 11.40 11.10 152,100 460,200 -3.4
29/02/2024
11.30
 5,638,700 11.25 11.30 10.95 3,866,800 363,810 38.5
28/02/2024
11.20
 4,032,300 11.25 11.40 11.10 54,300 309,600 -2.9
27/02/2024
11.25
 3,686,600 11.30 11.30 11.15 5,200 215,300 -2.4
26/02/2024
11.25
 6,508,300 10.80 11.30 10.70 928,500 298,900 7.0
23/02/2024
10.80
 6,690,300 11.15 11.25 10.70 353,400 101,900 2.7
22/02/2024
11.10
 3,574,700 11.40 11.40 11.10 71,500 450,900 -4.3
21/02/2024
11.30
 9,799,900 10.95 11.40 10.85 7,548,900 122,300 82.5
20/02/2024
10.90
 3,651,800 10.85 10.95 10.75 48,700 36,300 0.1
19/02/2024
10.85
 5,717,300 10.90 10.95 10.75 78,600 193,600 -1.2
16/02/2024
10.90
 4,359,800 10.90 11 10.80 36,700 45,600 -0.1
15/02/2024
10.85
 5,038,100 10.85 11.10 10.80 378,700 247,900 1.5
07/02/2024
10.70
 2,263,000 10.70 10.80 10.65 39,000 10,440 0.3
06/02/2024
10.65
 2,563,200 10.65 10.85 10.55 11,400 238,660 -2.4
05/02/2024
10.65
 4,235,500 10.60 10.95 10.55 107,400 163,700 -0.6
02/02/2024
10.60
 3,614,600 10.80 10.85 10.60 1,900 332,200 -3.5

Chính sách bảo mật | Điều khoản sử dụng |