CTCP Nhựa An Phát Xanh (aaa)

8.47
0.11
(1.32%)
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)
24/01/2014
6.76
 299,100 6.88 6.91 6.67 200 0 0.0
23/01/2014
6.85
 359,300 6.61 7.03 6.61 0 60,000 -1.4
22/01/2014
6.64
 749,400 6.70 6.94 6.50 4,400 50,100 -1.0
21/01/2014
6.53
 757,900 5.99 6.53 5.96 37,300 0 0.8
20/01/2014
5.93
 527,700 6.05 6.14 5.93 21,600 0 0.4
17/01/2014
6.08
 772,200 6.20 6.20 6.08 0 7,700 -0.2
16/01/2014
6.17
 562,600 6.11 6.26 6.02 1,500 86,700 -1.8
15/01/2014
6.11
 981,800 5.76 6.20 5.76 0 18,300 -0.4
14/01/2014
5.73
 1,233,900 5.49 5.82 5.49 1,000 0 0.0
13/01/2014
5.49
 475,000 5.49 5.58 5.46 22,000 0 0.4
10/01/2014
5.49
 426,300 5.55 5.55 5.46 5,100 500 0.1
09/01/2014
5.55
 753,400 5.31 5.58 5.31 0 1,000 -0.0
08/01/2014
5.34
 267,000 5.31 5.37 5.29 0 0 0
07/01/2014
5.37
 292,040 5.43 5.43 5.31 2,000 0 0.0
06/01/2014
5.31
 242,510 5.20 5.34 5.20 0 1,400 -0.0
03/01/2014
5.17
 78,500 5.17 5.20 5.14 1,700 3,000 -0.0
02/01/2014
5.20
 126,000 5.23 5.23 5.17 0 1,000 -0.0
31/12/2013
5.23
 241,600 5.11 5.23 5.08 0 0 0
30/12/2013
5.05
 301,601 5.23 5.23 5.05 0 0 0
27/12/2013
5.23
 118,207 5.23 5.29 5.23 0 0 0
26/12/2013
5.23
 240,900 5.31 5.31 5.23 0 0 0
25/12/2013
5.34
 172,200 5.37 5.37 5.31 0 0 0
24/12/2013
5.34
 183,800 5.37 5.37 5.31 0 0 0
23/12/2013
5.34
 220,246 5.31 5.37 5.31 0 0 0
20/12/2013
5.31
 194,203 5.37 5.37 5.31 0 0 0
19/12/2013
5.37
 485,604 5.23 5.43 5.23 0 100 -0.0
18/12/2013
5.26
 181,100 5.31 5.31 5.23 0 0 0
17/12/2013
5.26
 279,500 5.23 5.26 5.20 0 0 0
16/12/2013
5.17
 142,200 5.14 5.23 5.14 0 0 0
13/12/2013
5.14
 104,900 5.11 5.17 5.05 0 0 0
12/12/2013
5.11
 427,300 4.96 5.14 4.96 0 0 0
11/12/2013
5.08
 337,000 5.23 5.23 5.08 0 0 0
10/12/2013
5.23
 321,700 5.26 5.26 5.20 0 0 0
09/12/2013
5.26
 718,316 5.34 5.37 5.26 55,000 0 1.0
06/12/2013
5.34
 268,310 5.31 5.43 5.29 2,200 0 0.0
05/12/2013
5.31
 400,600 5.37 5.37 5.26 51,300 0 0.9
04/12/2013
5.34
 865,110 5.17 5.37 5.17 70,000 800 1.2
03/12/2013
5.17
 968,300 4.99 5.23 4.99 0 1,000 -0.0
02/12/2013
4.99
 218,500 4.99 5.02 4.96 0 0 0
29/11/2013
4.99
 299,100 5.02 5.02 4.96 0 0 0
28/11/2013
5.02
 152,400 4.99 5.02 4.96 0 0 0
27/11/2013
4.99
 402,600 4.99 5.08 4.99 0 0 0
26/11/2013
4.99
 354,400 4.96 5.02 4.93 0 0 0
25/11/2013
4.99
 462,000 5.05 5.11 4.99 0 0 0
22/11/2013
5.05
 404,360 4.99 5.11 4.93 0 0 0
21/11/2013
5.02
 1,040,220 4.52 5.26 4.52 0 0 0
20/11/2013
5.02
 461,520 4.99 5.02 4.93 0 0 0
19/11/2013
4.99
 1,056,640 4.84 4.99 4.84 0 41,700 -0.7
18/11/2013
4.84
 938,900 4.75 4.90 4.75 0 0 0
15/11/2013
4.69
 211,500 4.67 4.72 4.67 0 0 0
14/11/2013
4.67
 286,300 4.72 4.72 4.67 0 0 0
13/11/2013
4.69
 293,700 4.64 4.75 4.64 0 0 0
12/11/2013
4.72
 363,700 4.87 4.87 4.72 0 0 0
11/11/2013
4.84
 531,000 4.72 4.84 4.72 0 3,000 -0.0
08/11/2013
4.69
 197,600 4.78 4.78 4.69 0 0 0
07/11/2013
4.72
 636,100 4.69 4.81 4.69 52,000 2,000 0.8
06/11/2013
4.69
 323,600 4.67 4.69 4.64 1,200 0 0.0
05/11/2013
4.67
 455,400 4.69 4.72 4.61 0 40,000 -0.6
04/11/2013
4.69
 282,000 4.55 4.69 4.55 0 0 0
01/11/2013
4.58
 291,100 4.61 4.64 4.58 0 16,900 -0.3
31/10/2013
4.61
 201,600 4.61 4.64 4.58 0 0 0
30/10/2013
4.61
 246,000 4.67 4.69 4.61 0 0 0
29/10/2013
4.67
 341,600 4.55 4.67 4.55 0 0 0
28/10/2013
4.58
 726,600 4.75 4.81 4.58 0 200 -0.0
25/10/2013
4.78
 361,300 4.87 4.87 4.75 4,100 0 0.1
24/10/2013
4.87
 664,600 4.87 4.90 4.72 0 0 0
23/10/2013
4.87
 762,000 4.78 4.93 4.78 62,900 0 1.0
22/10/2013
4.75
 728,500 4.78 4.81 4.69 0 0 0
21/10/2013
4.81
 710,200 4.90 4.99 4.81 0 28,600 -0.5
18/10/2013
4.87
 966,800 4.75 4.90 4.72 0 0 0
17/10/2013
4.75
 976,300 4.64 4.81 4.64 0 0 0
16/10/2013
4.64
 427,500 4.58 4.75 4.55 0 5,000 -0.1
15/10/2013
4.61
 470,500 4.49 4.64 4.49 0 2,000 -0.0
14/10/2013
4.49
 393,500 4.58 4.58 4.49 0 0 0
11/10/2013
4.61
 399,100 4.67 4.72 4.58 0 0 0
10/10/2013
4.64
 1,514,300 4.46 4.78 4.46 105,000 0 1.7
09/10/2013
4.49
 717,600 4.52 4.55 4.46 0 0 0
08/10/2013
4.52
 621,000 4.55 4.58 4.46 0 0 0
07/10/2013
4.58
 918,800 4.34 4.64 4.34 0 35,000 -0.5
04/10/2013
4.34
 407,900 4.31 4.34 4.28 0 0 0
03/10/2013
4.34
 918,800 4.31 4.34 4.25 0 0 0
02/10/2013
4.31
 1,044,300 4.19 4.37 4.19 4,100 0 0.1
01/10/2013
4.19
 1,124,400 4.02 4.22 4.02 0 20,000 -0.3
30/09/2013
4.02
 239,200 4.02 4.05 4.02 0 0 0
27/09/2013
3.99
 396,700 4.02 4.05 3.99 4,000 0 0.1
26/09/2013
4.05
 695,200 3.96 4.07 3.93 0 0 0
25/09/2013
3.96
 428,700 3.87 4.02 3.87 20,000 0 0.3
24/09/2013
3.90
 200,200 3.87 3.90 3.81 0 0 0
23/09/2013
3.87
 222,800 3.84 3.87 3.81 0 100,000 -1.3
20/09/2013
3.84
 89,900 3.84 3.84 3.81 0 0 0
19/09/2013
3.84
 120,100 3.84 3.84 3.81 19,000 10,000 0.1
18/09/2013
3.81
 270,200 3.84 3.87 3.81 88,500 0 1.1
17/09/2013
3.81
 129,100 3.84 3.84 3.81 0 0 0
16/09/2013
3.84
 64,300 3.87 3.87 3.81 0 9,000 -0.1
13/09/2013
3.87
 154,800 3.90 3.93 3.84 73,800 55,900 0.2
12/09/2013
3.90
 87,500 3.84 3.90 3.84 35,800 0 0.5
11/09/2013
3.84
 85,000 3.87 3.87 3.81 0 0 0
10/09/2013
3.84
 145,400 3.84 3.87 3.81 0 0 0
09/09/2013
3.81
 105,400 3.87 3.87 3.81 0 0 0
06/09/2013
3.90
 56,200 3.87 3.90 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |