CTCP Nhựa An Phát Xanh (aaa)

8.40
0
(0%)
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
(2024-10-21) 		-0.80 -8.70% 38,291,200 574,700 4.9
8.16
9.20
8.40
2 tháng
(2024-09-23) 		-1.46 -14.81% 81,241,900 444,300 3.6
8.16
10.05
8.40
3 tháng
(2024-08-22) 		-2.25 -21.13% 157,543,400 -3,329,700 -34.9
8.16
10.65
8.40
6 tháng
(2024-05-24) 		-2.60 -23.64% 565,874,800 -18,793,855 -213.0
8.16
12.40
8.40
12 tháng
(2023-11-27) 		-0.63 -6.98% 970,677,800 -9,344,565 -109.2
8.16
12.40
8.40
24 tháng
(2022-12-01) 		0.80 10.53% 2,168,155,900 -10,181,830 -114.9
6.68
12.45
8.40
36 tháng
(2021-12-06) 		-7.85 -48.31% 3,339,441,300 -14,797,516 -215.6
5.69
22.80
8.40
60 tháng
(2019-12-17) 		-2.83 -25.20% 5,331,287,510 -13,725,736 -201.5
5.69
22.80
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
10.10
 5,135,200 10.40 10.45 10 98,100 116,200 -0.2
30/01/2024
10.35
 4,403,700 10.35 10.50 10.25 173,700 201,900 -0.3
29/01/2024
10.40
 8,131,400 10.15 10.45 10.10 145,000 37,600 1.1
26/01/2024
10.10
 3,892,800 10.10 10.20 10 34,800 41,200 -0.1
25/01/2024
10.10
 10,056,800 9.63 10.25 9.63 172,900 154,600 0.2
24/01/2024
9.62
 1,710,100 9.61 9.65 9.59 28,200 12,700 0.1
23/01/2024
9.61
 1,523,500 9.65 9.66 9.58 0 8,400 -0.1
22/01/2024
9.61
 2,205,400 9.53 9.62 9.51 72,400 20,400 0.5
19/01/2024
9.48
 1,902,700 9.57 9.57 9.48 15,600 26,400 -0.1
18/01/2024
9.50
 1,326,200 9.53 9.57 9.45 4,300 53,900 -0.5
17/01/2024
9.51
 1,551,500 9.60 9.61 9.51 8,600 7,200 0.0
16/01/2024
9.50
 1,117,000 9.41 9.50 9.38 69,400 4,000 0.6
15/01/2024
9.40
 2,659,500 9.54 9.63 9.40 16,600 93,100 -0.7
12/01/2024
9.50
 4,287,800 9.68 9.73 9.49 8,200 182,100 -1.7
11/01/2024
9.74
 2,880,100 9.73 9.88 9.69 8,600 9,900 -0.0
10/01/2024
9.68
 3,360,200 9.67 9.80 9.66 40,600 11,800 0.3
09/01/2024
9.67
 3,021,100 9.77 9.82 9.66 17,800 11,400 0.1
08/01/2024
9.70
 4,264,900 9.59 9.73 9.54 137,000 2,100 1.3
05/01/2024
9.53
 2,233,000 9.60 9.67 9.48 63,900 2,000 0.6
04/01/2024
9.60
 2,347,000 9.65 9.73 9.59 44,200 5,000 0.4
03/01/2024
9.62
 2,536,300 9.43 9.75 9.39 43,600 1,100 0.4
02/01/2024
9.43
 1,693,400 9.49 9.54 9.39 31,700 10,400 0.2
29/12/2023
9.45
 1,660,900 9.44 9.55 9.43 5,100 37,300 -0.3
28/12/2023
9.42
 1,452,800 9.42 9.54 9.40 13,800 9,700 0.0
27/12/2023
9.40
 1,999,000 9.34 9.49 9.34 53,700 11,500 0.4
26/12/2023
9.31
 1,322,600 9.35 9.39 9.30 35,800 37,200 -0.0
25/12/2023
9.33
 1,554,200 9.25 9.35 9.25 76,600 2,400 0.7
22/12/2023
9.24
 1,226,100 9.25 9.35 9.23 2,100 67,600 -0.6
21/12/2023
9.24
 556,100 9.19 9.25 9.14 19,900 22,300 -0.0
20/12/2023
9.25
 1,029,500 9.20 9.27 9.14 100 11,000 -0.1
19/12/2023
9.14
 1,578,200 9.06 9.16 9.05 1,600 28,100 -0.2
18/12/2023
9.01
 2,270,100 9.25 9.39 9.01 11,000 44,300 -0.3
15/12/2023
9.34
 1,627,600 9.33 9.48 9.25 50,900 21,100 0.3
14/12/2023
9.32
 2,903,100 9.58 9.58 9.29 45,800 49,800 -0.0
13/12/2023
9.47
 2,381,000 9.70 9.73 9.40 5,100 182,700 -1.7
12/12/2023
9.65
 1,315,700 9.79 9.79 9.62 700 143,200 -1.4
11/12/2023
9.67
 1,423,600 9.62 9.77 9.62 1,600 33,700 -0.3
08/12/2023
9.58
 2,541,300 9.71 9.80 9.50 4,900 52,500 -0.5
07/12/2023
9.70
 4,177,800 9.88 9.88 9.53 73,500 57,900 0.1
06/12/2023
9.80
 5,637,900 9.36 9.90 9.36 48,100 29,300 0.2
05/12/2023
9.34
 2,545,400 9.37 9.37 9.26 11,400 5,600 0.1
04/12/2023
9.24
 3,368,400 9.17 9.38 9.15 172,000 3,100 1.6
01/12/2023
9.07
 1,388,700 9.15 9.15 9.03 51,500 17,200 0.3
30/11/2023
9.07
 1,947,600 9.11 9.24 9.07 300 62,300 -0.6
29/11/2023
9.09
 1,302,800 9.06 9.14 9.05 11,300 13,700 -0.0
28/11/2023
9.04
 1,887,000 9.03 9.09 8.85 23,400 63,200 -0.4
27/11/2023
9.03
 1,208,000 9.25 9.25 9.02 5,600 61,400 -0.5
24/11/2023
9.07
 5,016,800 9.11 9.12 8.70 58,300 122,200 -0.6
23/11/2023
9.05
 2,701,100 9.45 9.47 9.05 43,500 23,700 0.2
22/11/2023
9.40
 2,172,000 9.30 9.47 9.30 54,100 300 0.5
21/11/2023
9.30
 1,794,200 9.45 9.45 9.28 25,400 33,400 -0.1
20/11/2023
9.35
 2,236,800 9.15 9.37 9.11 144,200 8,000 1.3
17/11/2023
9.31
 5,366,900 9.31 9.55 9.26 17,800 25,800 -0.1
16/11/2023
9.29
 1,462,100 9.30 9.33 9.26 0 0 0
15/11/2023
9.30
 3,567,100 9.33 9.43 9.26 115,400 800 1.1
14/11/2023
9.18
 2,024,100 9.20 9.25 9.10 100 36,500 -0.3
13/11/2023
9.12
 1,848,100 9.21 9.24 9.03 16,700 22,700 -0.1
10/11/2023
9.10
 2,979,600 9.12 9.27 9.07 161,900 36,500 1.2
09/11/2023
9.21
 3,983,000 9.30 9.40 9.20 10,800 54,300 -0.4
08/11/2023
9.29
 4,512,400 8.72 9.30 8.70 274,700 9,400 2.4
07/11/2023
8.72
 1,921,700 8.88 8.94 8.70 54,000 4,500 0.4
06/11/2023
8.90
 2,780,900 8.76 8.96 8.69 75,200 500 0.7
03/11/2023
8.70
 3,372,700 8.63 8.86 8.61 62,400 18,400 0.4
02/11/2023
8.60
 3,156,400 8.21 8.63 8.17 120,400 1,500 1.0
01/11/2023
8.10
 1,866,600 8.05 8.15 7.97 47,600 12,400 0.3
31/10/2023
8
 2,630,700 8.30 8.34 8 25,000 39,700 -0.1
30/10/2023
8.24
 1,293,500 8.25 8.35 8.18 16,100 69,900 -0.4
27/10/2023
8.35
 3,146,600 8.30 8.43 7.90 42,800 35,100 0.1
26/10/2023
8.14
 4,795,100 8.55 8.60 8.14 54,700 157,100 -0.8
25/10/2023
8.75
 1,886,900 8.75 8.91 8.70 16,900 33,200 -0.1
24/10/2023
8.69
 1,267,000 8.60 8.70 8.54 43,600 43,700 0.0
23/10/2023
8.61
 1,018,300 8.73 8.76 8.55 1,300 68,500 -0.6
20/10/2023
8.74
 1,785,600 8.45 8.75 8.38 91,300 108,900 -0.1
19/10/2023
8.44
 1,979,300 8.60 8.60 8.41 53,000 59,100 -0.1
18/10/2023
8.45
 3,412,000 9.01 9.10 8.37 35,500 129,400 -0.8
17/10/2023
9
 1,819,200 9.15 9.27 9 60,700 300 0.6
16/10/2023
9.12
 2,067,500 9.21 9.30 9.12 40,300 28,900 0.1
13/10/2023
9.27
 2,131,000 9.23 9.31 9.18 21,300 62,400 -0.4
12/10/2023
9.35
 2,579,200 9.53 9.58 9.34 18,300 81,600 -0.6
11/10/2023
9.45
 2,737,800 9.30 9.48 9.24 106,400 700 1.0
10/10/2023
9.25
 2,241,700 9.30 9.36 9.23 98,500 4,000 0.9
09/10/2023
9.22
 1,812,500 9.13 9.28 9.10 79,100 12,000 0.6
06/10/2023
9.10
 1,714,000 9.14 9.19 8.98 57,400 16,600 0.4
05/10/2023
9.08
 1,656,300 9.22 9.25 9.07 79,000 74,100 0.0
04/10/2023
9.10
 2,021,000 8.90 9.25 8.86 57,500 13,800 0.4
03/10/2023
9
 3,541,600 9.40 9.40 8.95 72,300 48,000 0.2
02/10/2023
9.49
 2,126,400 9.40 9.54 9.33 91,900 0 0.9
29/09/2023
9.34
 1,962,700 9.31 9.45 9.29 24,100 0 0.2
28/09/2023
9.29
 2,214,800 9.29 9.31 9.14 22,100 0 0.2
27/09/2023
9.20
 4,611,400 9.09 9.22 8.88 161,700 200 1.5
26/09/2023
9.10
 5,349,900 9.61 9.79 9.01 44,600 117,300 -0.7
25/09/2023
9.58
 6,126,200 10.30 10.45 9.58 63,500 1,400 0.6
22/09/2023
10.30
 5,785,700 10.50 10.70 10.20 1,900 24,400 -0.2
21/09/2023
10.50
 7,094,200 10.40 10.75 10.35 3,000 19,200 -0.2
20/09/2023
10.35
 3,037,900 10.15 10.40 10.15 2,500 3,000 -0.0
19/09/2023
10.15
 3,785,900 10.40 10.45 10.10 6,200 16,100 -0.1
18/09/2023
10.35
 2,557,500 10.30 10.45 10.25 0 0 0
15/09/2023
10.30
 3,703,300 10.40 10.40 10.20 20,800 15,000 0.1
14/09/2023
10.25
 6,330,200 10.60 10.60 10.25 15,400 1,000 0.1
13/09/2023
10.55
 6,401,300 10.75 10.85 10.55 4,300 9,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |