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)
19/09/2016
15.48
 623,428 15.26 15.63 15.21 0 0 0
16/09/2016
15.26
 307,787 15.42 15.48 15.21 0 75 -0.0
15/09/2016
15.42
 354,685 15.21 15.79 15.21 29,000 0 0.8
14/09/2016
15.21
 1,105,780 15.37 15.74 14.31 100 0 0.0
13/09/2016
15.32
 518,713 16.90 16.90 15.21 0 0 0
12/09/2016
16.90
 153,625 17.22 17.32 16.90 0 0 0
09/09/2016
17.38
 189,360 17.22 17.38 17.01 0 0 0
08/09/2016
17.38
 116,740 17.22 17.43 17.17 0 0 0
07/09/2016
17.43
 289,105 17.27 17.43 17.11 100 0 0.0
06/09/2016
17.43
 153,709 17.43 17.43 17.22 0 0 0
05/09/2016
17.48
 123,611 17.43 17.48 17.01 0 200 -0.0
01/09/2016
17.43
 100,560 17.27 17.43 17.17 0 0 0
31/08/2016
17.38
 93,636 17.43 17.54 17.38 0 0 0
30/08/2016
17.48
 53,830 17.38 17.54 17.32 0 0 0
29/08/2016
17.48
 351,255 17.48 17.54 17.17 0 0 0
26/08/2016
17.48
 279,477 17.64 17.85 17.48 0 0 0
25/08/2016
17.75
 77,940 17.96 17.96 17.69 0 0 0
24/08/2016
17.91
 271,432 17.85 17.96 17.80 2,200 0 0.1
23/08/2016
17.85
 231,640 17.69 17.91 17.48 0 750 -0.0
22/08/2016
17.59
 139,300 17.69 17.75 17.48 0 0 0
19/08/2016
17.85
 176,827 18.06 18.12 17.85 0 0 0
18/08/2016
18.06
 287,911 18.12 18.28 17.80 0 3,000 -0.1
17/08/2016
17.96
 501,486 18.06 18.17 17.91 0 0 0
16/08/2016
18.01
 376,442 17.96 18.28 17.96 0 0 0
15/08/2016
17.96
 326,875 17.96 18.06 17.96 0 187,200 -6.4
12/08/2016
17.96
 558,906 17.59 17.96 17.43 0 136,800 -4.5
11/08/2016
17.75
 516,073 18.12 18.17 17.59 0 114,600 -3.9
10/08/2016
18.06
 363,845 18.12 18.38 18.06 0 100,100 -3.4
09/08/2016
18.01
 354,308 17.64 18.01 17.59 100 0 0.0
08/08/2016
17.54
 167,000 17.64 17.64 17.43 0 70,800 -2.3
05/08/2016
17.48
 306,275 17.43 17.59 17.43 0 120,500 -4.0
04/08/2016
17.48
 412,964 17.48 17.80 17.27 0 43,000 -1.4
03/08/2016
17.48
 543,052 17.38 18.06 17.38 0 110,100 -3.7
02/08/2016
17.43
 707,177 18.01 18.01 17.06 0 50,200 -1.7
01/08/2016
17.96
 725,093 19.28 19.28 17.91 400 145,900 -5.0
29/07/2016
18.80
 422,692 19.54 19.54 18.75 400 66,300 -2.4
28/07/2016
18.75
 543,735 18.22 18.75 18.22 400 0 0.0
27/07/2016
18.22
 486,329 17.96 18.38 17.59 0 0 0
26/07/2016
17.96
 434,315 17.96 18.06 17.69 0 0 0
25/07/2016
18.01
 594,498 17.59 18.06 17.43 300 0 0.0
22/07/2016
17.59
 452,017 17.54 17.64 17.01 0 0 0
21/07/2016
17.54
 451,080 17.01 17.64 16.85 500 0 0.0
20/07/2016
17.01
 584,195 16.90 17.27 16.85 400 52,200 -1.7
19/07/2016
16.95
 369,507 17.27 17.54 16.59 0 25,100 -0.8
18/07/2016
17.22
 1,251,206 15.85 17.38 15.85 1,100 90,400 -2.9
15/07/2016
15.85
 326,160 15.58 15.90 15.58 0 0 0
14/07/2016
15.85
 631,220 16.37 16.43 15.85 10,140 30,000 -0.6
13/07/2016
16.37
 307,317 16.32 16.64 16.27 500 57,400 -1.8
12/07/2016
16.32
 809,760 15.42 16.64 14.79 5,100 700 0.1
11/07/2016
15.37
 803,925 16.22 16.22 15.37 16,900 535 0.5
08/07/2016
16.22
 351,800 16.69 16.90 16.11 0 11,600 -0.4
07/07/2016
16.69
 293,865 16.37 17.27 16.37 500 0 0.0
06/07/2016
16.37
 268,335 16.48 16.64 16.16 0 0 0
05/07/2016
16.64
 253,958 16.80 16.90 16.48 0 0 0
04/07/2016
16.80
 591,493 16.00 16.90 15.85 4,500 400 0.1
01/07/2016
16.00
 703,995 15.74 16.11 15.74 1,000 0 0.0
30/06/2016
15.85
 469,635 15.58 16.16 15.58 500 0 0.0
29/06/2016
15.58
 336,300 15.58 15.69 15.37 300 3,000 -0.1
28/06/2016
15.63
 894,400 14.74 15.85 14.74 93,100 1,000 2.7
27/06/2016
14.63
 499,620 14.26 14.84 14.21 151,100 0 4.2
24/06/2016
14.21
 1,192,340 14.53 14.58 13.10 0 0 0
23/06/2016
14.53
 401,110 14.63 14.74 14.47 0 0 0
22/06/2016
14.63
 261,235 14.79 14.79 14.58 0 0 0
21/06/2016
14.68
 954,790 14.31 14.68 14.26 0 0 0
20/06/2016
14.31
 805,020 14.42 14.53 14.05 0 0 0
17/06/2016
14.42
 1,302,190 15.05 15.05 14.37 0 600 -0.0
16/06/2016
14.95
 737,855 14.74 15.05 14.37 0 0 0
15/06/2016
14.37
 862,796 14.53 14.58 14.16 4,000 0 0.1
14/06/2016
14.63
 925,661 14.63 14.79 14.05 900 0 0.0
13/06/2016
14.68
 802,375 15.05 15.32 14.42 600 0 0.0
10/06/2016
15.00
 1,263,968 14.58 15.37 14.53 0 0 0
09/06/2016
14.53
 1,395,396 13.20 14.53 13.15 0 0 0
08/06/2016
13.20
 193,435 13.47 13.47 13.20 0 0 0
07/06/2016
13.31
 365,435 13.05 13.42 13.05 0 200 -0.0
06/06/2016
13.05
 490,339 13.05 13.20 12.78 0 200 -0.0
03/06/2016
13.15
 398,767 13.20 13.20 12.99 0 0 0
02/06/2016
13.15
 698,785 12.78 13.15 12.78 0 0 0
01/06/2016
12.78
 412,550 12.73 12.78 12.57 0 0 0
31/05/2016
12.78
 452,487 13.20 13.20 12.73 0 800 -0.0
30/05/2016
13.10
 334,453 13.15 13.20 13.05 0 0 0
27/05/2016
13.10
 641,784 12.73 13.20 12.62 0 0 0
26/05/2016
12.73
 216,810 12.73 12.73 12.57 0 0 0
25/05/2016
12.73
 689,205 12.78 12.94 12.52 13,200 200 0.3
24/05/2016
12.73
 1,122,752 11.88 12.78 11.88 800 17,600 -0.4
23/05/2016
11.88
 197,460 11.62 11.88 11.62 0 1,500 -0.0
20/05/2016
11.88
 184,850 11.94 12.20 11.88 0 0 0
19/05/2016
11.99
 236,810 11.83 12.15 11.62 400 0 0.0
18/05/2016
11.94
 804,250 12.36 12.47 11.94 400 0 0.0
17/05/2016
12.36
 557,008 12.36 12.78 12.25 0 0 0
16/05/2016
12.36
 810,235 11.46 12.41 11.46 1,000 200 0.0
13/05/2016
11.46
 536,457 11.51 12.25 11.46 0 0 0
12/05/2016
11.57
 680,730 11.57 11.99 11.36 0 0 0
11/05/2016
11.62
 558,080 10.78 11.67 10.67 0 10,800 -0.2
10/05/2016
10.62
 292,952 10.19 10.62 10.14 0 8,000 -0.2
09/05/2016
10.19
 181,600 10.14 10.35 10.09 0 6,800 -0.1
06/05/2016
10.09
 222,525 10.09 10.19 9.98 0 15,500 -0.3
05/05/2016
10.09
 257,699 10.35 10.35 9.98 400 1,000 -0.0
04/05/2016
10.14
 310,663 9.88 10.25 9.88 0 9,100 -0.2
29/04/2016
9.88
 200,605 9.88 9.93 9.77 0 0 0
28/04/2016
9.88
 303,378 9.72 10.09 9.72 0 9,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |