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)
19/11/2014
6.45
 304,600 6.49 6.49 6.33 2,000 0 0.0
18/11/2014
6.49
 1,810,900 6.41 6.65 6.28 0 0 0
17/11/2014
6.41
 224,400 6.45 6.49 6.33 0 75,000 -1.2
14/11/2014
6.41
 177,400 6.45 6.49 6.37 0 0 0
13/11/2014
6.53
 138,300 6.53 6.57 6.45 0 0 0
12/11/2014
6.53
 180,000 6.49 6.53 6.45 13,000 0 0.2
11/11/2014
6.41
 416,500 6.57 6.61 6.41 100 0 0.0
10/11/2014
6.57
 299,700 6.61 6.77 6.57 0 50,000 -0.8
07/11/2014
6.57
 120,000 6.57 6.57 6.45 0 0 0
06/11/2014
6.57
 685,600 6.37 6.69 6.37 62,000 1,500 1.0
05/11/2014
6.33
 113,000 6.33 6.33 6.20 0 0 0
04/11/2014
6.33
 50,600 6.41 6.41 6.33 0 0 0
03/11/2014
6.41
 188,100 6.37 6.45 6.33 0 0 0
31/10/2014
6.33
 182,500 6.28 6.33 6.20 0 0 0
30/10/2014
6.24
 114,400 6.28 6.28 6.20 0 0 0
29/10/2014
6.28
 109,200 6.16 6.28 6.12 0 0 0
28/10/2014
6.12
 111,300 6.16 6.16 6.08 0 0 0
27/10/2014
6.16
 85,400 6.33 6.33 6.04 0 0 0
24/10/2014
6.28
 74,600 6.37 6.37 6.20 100 0 0.0
23/10/2014
6.28
 124,100 6.37 6.37 6.24 0 0 0
22/10/2014
6.37
 86,200 6.33 6.37 6.28 0 0 0
21/10/2014
6.33
 83,200 6.28 6.33 6.20 0 0 0
20/10/2014
6.28
 66,600 6.45 6.45 6.28 0 0 0
17/10/2014
6.33
 149,500 6.28 6.33 6.12 3,700 0 0.0
16/10/2014
6.20
 347,100 6.41 6.41 6.08 3,700 0 0.1
15/10/2014
6.45
 166,100 6.49 6.49 6.37 1,200 0 0.0
14/10/2014
6.45
 199,000 6.61 6.65 6.45 0 0 0
13/10/2014
6.61
 176,300 6.53 6.61 6.49 1,700 0 0.0
10/10/2014
6.53
 246,210 6.57 6.65 6.53 0 0 0
09/10/2014
6.65
 198,800 6.69 6.69 6.61 0 0 0
08/10/2014
6.65
 351,200 6.61 6.77 6.57 0 11,600 -0.2
07/10/2014
6.61
 695,400 6.73 6.77 6.61 0 440,000 -7.2
06/10/2014
6.77
 210,700 6.77 6.85 6.73 0 1,000 -0.0
03/10/2014
6.77
 480,600 6.65 6.85 6.65 11,600 0 0.2
02/10/2014
6.69
 438,800 6.53 6.77 6.53 0 0 0
01/10/2014
6.53
 291,300 6.49 6.57 6.37 0 0 0
30/09/2014
6.37
 174,440 6.41 6.45 6.33 0 0 0
29/09/2014
6.41
 306,100 6.49 6.49 6.28 0 0 0
26/09/2014
6.49
 184,700 6.57 6.57 6.49 0 0 0
25/09/2014
6.57
 251,200 6.49 6.57 6.41 100 0 0.0
24/09/2014
6.57
 361,300 6.53 6.57 6.45 200 0 0.0
23/09/2014
6.53
 442,900 6.61 6.61 6.49 0 5,000 -0.1
22/09/2014
6.61
 327,200 6.73 6.77 6.61 1,200 0 0.0
19/09/2014
6.73
 162,900 6.81 6.81 6.73 0 0 0
18/09/2014
6.77
 1,303,200 6.69 6.93 6.65 350,000 0 5.8
17/09/2014
6.69
 629,300 6.85 6.85 6.69 0 3,000 -0.1
16/09/2014
6.77
 416,800 6.69 6.77 6.61 200 0 0.0
15/09/2014
6.77
 554,700 6.81 6.93 6.77 2,700 0 0.0
12/09/2014
6.81
 555,300 6.77 6.81 6.73 500 0 0.0
11/09/2014
6.77
 794,500 6.81 6.89 6.73 2,700 0 0.0
10/09/2014
6.81
 368,400 6.81 6.85 6.69 0 3,000 -0.1
09/09/2014
6.77
 784,540 7.05 7.10 6.65 0 0 0
08/09/2014
7.05
 1,728,570 6.81 7.14 6.77 90,000 245,300 -0.0
05/09/2014
6.77
 365,100 6.77 6.77 6.73 0 50,000 -0.8
04/09/2014
6.73
 429,106 6.89 6.89 6.69 200 134,400 -2.2
03/09/2014
6.85
 745,550 6.81 6.89 6.77 200 0 0.0
29/08/2014
6.81
 254,600 6.85 6.85 6.73 0 0 0
28/08/2014
6.81
 487,400 6.73 6.89 6.73 0 0 0
27/08/2014
6.69
 565,100 6.93 6.93 6.65 1,000 0 0.0
26/08/2014: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1)
26/08/2014
6.93
 1,468,650 6.97 6.97 6.37 1,000 0 0.0
25/08/2014
6.37
 728,050 6.30 6.46 6.30 67,400 0 0.0
22/08/2014
6.24
 624,456 6.27 6.33 6.24 0 0 0
21/08/2014
6.37
 928,000 6.43 6.52 6.24 0 0 0
20/08/2014
6.43
 396,776 6.46 6.52 6.37 0 0 0
19/08/2014
6.46
 903,600 6.65 6.68 6.40 500 0 0.0
18/08/2014
6.65
 1,033,900 6.55 6.74 6.52 700 0 0.0
15/08/2014
6.55
 450,200 6.71 6.74 6.52 0 3,500 -0.1
14/08/2014
6.71
 1,038,300 7.15 7.15 6.62 0 0 0
13/08/2014
6.52
 1,742,800 5.93 6.52 5.90 0 0 0
12/08/2014
5.93
 42,100 5.96 5.96 5.90 0 0 0
11/08/2014
5.99
 143,100 6.02 6.02 5.90 0 0 0
08/08/2014
6.02
 384,700 5.84 6.02 5.84 1,000 0 0.0
07/08/2014
5.84
 88,800 5.84 5.87 5.80 0 0 0
06/08/2014
5.84
 107,400 5.84 5.84 5.80 0 0 0
05/08/2014
5.84
 141,000 5.80 5.87 5.77 1,000 0 0.0
04/08/2014
5.74
 46,410 5.71 5.74 5.68 0 0 0
01/08/2014
5.71
 143,100 5.74 5.74 5.65 0 0 0
31/07/2014
5.74
 155,400 5.74 5.77 5.68 0 0 0
30/07/2014
5.71
 137,600 5.71 5.77 5.71 0 0 0
29/07/2014
5.77
 80,400 5.77 5.84 5.71 0 0 0
28/07/2014
5.77
 297,300 5.93 5.93 5.74 7,000 0 0.1
25/07/2014
5.93
 252,100 6.08 6.08 5.93 0 0 0
24/07/2014
6.08
 360,000 5.99 6.12 5.93 0 0 0
23/07/2014
5.99
 67,300 6.02 6.08 5.99 0 0 0
22/07/2014
6.02
 75,900 5.99 6.02 5.96 0 0 0
21/07/2014
6.02
 225,000 6.12 6.15 5.96 0 0 0
18/07/2014
6.12
 293,500 6.15 6.15 5.99 5,000 0 0.1
17/07/2014
6.12
 266,800 6.12 6.12 6.05 38,000 0 0.7
16/07/2014
6.12
 359,110 6.18 6.30 6.12 0 0 0
15/07/2014
6.15
 251,800 6.15 6.18 6.08 0 0 0
14/07/2014
6.12
 119,600 6.05 6.12 5.99 0 0 0
11/07/2014
6.05
 393,800 6.15 6.15 5.96 0 0 0
10/07/2014
6.15
 487,100 6.37 6.37 5.93 0 0 0
09/07/2014
6.33
 273,100 6.24 6.40 6.18 400 200 0.0
08/07/2014
6.18
 555,900 5.96 6.24 5.93 104,200 0 2.0
07/07/2014
5.99
 374,200 5.99 6.08 5.96 38,400 0 0.7
04/07/2014
5.99
 326,100 6.02 6.02 5.93 0 0 0
03/07/2014
5.99
 818,100 5.96 6.02 5.87 40,000 0 0.8
02/07/2014
5.84
 432,200 5.65 5.87 5.62 0 0 0
01/07/2014
5.65
 249,300 5.62 5.68 5.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |