CTCP Nhựa An Phát Xanh (aaa)

9.96
0.15
(1.53%)
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
(2024-08-20) 		-0.99 -9.17% 82,675,200 -3,199,500 -32.2
9.60
10.80
9.81
2 tháng
(2024-07-22) 		-1.89 -16.15% 209,009,300 -4,464,045 -47.7
9.60
12
9.81
3 tháng
(2024-06-21) 		-1.69 -14.70% 345,279,900 -8,914,372 -98.3
9.60
12.40
9.81
6 tháng
(2024-03-25) 		-0.94 -8.74% 628,053,800 -21,070,435 -236.4
9.48
12.40
9.81
12 tháng
(2023-09-25) 		0.23 2.40% 1,008,518,700 -7,530,045 -89.1
8
12.40
9.81
24 tháng
(2022-09-30) 		-0.08 -0.81% 2,212,258,300 -6,964,358 -87.3
5.69
12.45
9.81
36 tháng
(2021-10-05) 		-6.19 -38.69% 3,572,170,600 -14,164,296 -206.9
5.69
22.80
9.81
60 tháng
(2019-10-16) 		-2.59 -20.89% 5,358,004,510 -12,826,856 -188.4
5.69
22.80
9.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
4.06
 351,700 4.09 4.11 4.06 55,100 0 0.8
29/01/2013
4.06
 648,400 3.95 4.09 3.92 50,200 0 0.7
28/01/2013
3.92
 676,000 3.98 4.03 3.89 18,000 0 0.3
25/01/2013
3.89
 303,800 3.92 3.92 3.87 0 0 0
24/01/2013
3.87
 162,300 3.81 3.89 3.75 0 0 0
23/01/2013
3.75
 219,500 3.81 3.84 3.73 0 0 0
22/01/2013
3.78
 378,400 3.92 3.92 3.78 0 6,200 -0.1
21/01/2013
3.92
 300,500 4.00 4.00 3.89 0 0 0
18/01/2013
3.92
 577,200 4.03 4.03 3.89 600 0 0.0
17/01/2013
4.03
 477,900 4.06 4.11 4.03 0 0 0
16/01/2013
4.09
 884,200 4.17 4.20 4.03 0 4,000 -0.1
15/01/2013
4.09
 486,900 4.00 4.11 4.00 0 0 0
14/01/2013
4.00
 330,500 4.06 4.06 3.95 0 9,000 -0.1
11/01/2013
4.06
 451,600 4.14 4.22 4.06 0 0 0
10/01/2013
4.09
 472,700 3.95 4.14 3.92 0 0 0
09/01/2013
3.98
 1,361,600 3.92 4.17 3.89 9,000 0 0.1
08/01/2013
3.92
 468,900 3.87 3.98 3.87 0 0 0
07/01/2013
3.92
 748,000 3.98 4.03 3.89 0 3,600 -0.1
04/01/2013
3.95
 478,300 3.87 4.00 3.84 0 0 0
03/01/2013
3.89
 766,100 4.03 4.03 3.84 0 0 0
02/01/2013
4.00
 774,100 3.84 4.06 3.84 4,000 4,000 -0.0
28/12/2012
3.84
 387,700 3.73 3.84 3.67 0 0 0
27/12/2012
3.75
 744,100 3.75 3.84 3.70 0 92,200 -1.3
26/12/2012
3.78
 364,800 3.70 3.78 3.64 0 0 0
25/12/2012
3.67
 273,800 3.75 3.75 3.67 0 0 0
24/12/2012
3.78
 461,900 3.62 3.87 3.62 0 0 0
21/12/2012
3.62
 106,900 3.56 3.67 3.56 0 0 0
20/12/2012
3.62
 272,300 3.70 3.73 3.59 0 0 0
19/12/2012
3.67
 347,800 3.67 3.73 3.59 2,000 0 0.0
18/12/2012
3.62
 403,100 3.67 3.67 3.59 0 0 0
17/12/2012
3.67
 246,800 3.59 3.78 3.48 0 0 0
14/12/2012
3.73
 312,900 3.81 3.81 3.70 0 0 0
13/12/2012
3.78
 455,900 3.73 3.87 3.70 200 0 0.0
12/12/2012
3.75
 238,700 3.64 3.78 3.62 0 0 0
11/12/2012
3.67
 223,700 3.70 3.78 3.64 0 0 0
10/12/2012
3.73
 367,200 3.62 3.81 3.62 0 0 0
07/12/2012
3.62
 158,300 3.62 3.67 3.59 100 0 0.0
06/12/2012
3.64
 149,900 3.64 3.67 3.62 0 0 0
05/12/2012
3.67
 380,100 3.70 3.75 3.64 0 0 0
04/12/2012
3.67
 414,500 3.59 3.73 3.56 0 0 0
03/12/2012
3.59
 113,000 3.56 3.59 3.51 0 0 0
30/11/2012
3.56
 153,800 3.64 3.64 3.53 0 0 0
29/11/2012
3.62
 1,018,300 3.51 3.67 3.51 0 0 0
28/11/2012
3.48
 316,700 3.45 3.51 3.45 500 0 0.0
27/11/2012
3.48
 207,600 3.37 3.51 3.34 0 0 0
26/11/2012
3.40
 191,800 3.42 3.42 3.40 0 0 0
23/11/2012
3.42
 81,400 3.45 3.45 3.42 0 0 0
22/11/2012
3.45
 60,800 3.42 3.45 3.42 0 0 0
21/11/2012
3.42
 130,000 3.45 3.45 3.42 3,000 0 0.0
20/11/2012
3.45
 311,700 3.45 3.48 3.42 0 200,000 -2.5
19/11/2012
3.45
 69,300 3.48 3.51 3.42 0 0 0
16/11/2012
3.48
 81,800 3.48 3.51 3.42 0 0 0
15/11/2012
3.45
 241,000 3.51 3.56 3.45 0 0 0
14/11/2012
3.48
 238,800 3.51 3.53 3.48 0 0 0
13/11/2012
3.51
 93,800 3.59 3.59 3.51 0 0 0
12/11/2012
3.59
 541,000 3.51 3.62 3.48 0 0 0
09/11/2012
3.45
 412,300 3.45 3.48 3.42 0 0 0
08/11/2012
3.48
 189,500 3.45 3.48 3.37 0 0 0
07/11/2012
3.48
 79,900 3.45 3.53 3.42 0 0 0
06/11/2012
3.40
 270,000 3.40 3.45 3.37 0 0 0
05/11/2012
3.40
 66,500 3.37 3.42 3.34 0 0 0
02/11/2012
3.37
 522,100 3.45 3.48 3.34 10,000 0 0.1
01/11/2012
3.53
 138,500 3.48 3.56 3.48 0 0 0
31/10/2012
3.48
 223,700 3.48 3.51 3.42 0 0 0
30/10/2012
3.53
 250,100 3.56 3.59 3.48 800 0 0.0
29/10/2012
3.56
 86,500 3.56 3.59 3.56 2,000 0 0.0
26/10/2012
3.56
 279,200 3.59 3.59 3.53 0 60,600 -0.8
25/10/2012
3.56
 272,500 3.59 3.62 3.53 0 100,000 -1.3
24/10/2012
3.62
 137,600 3.73 3.73 3.59 0 0 0
23/10/2012
3.70
 332,300 3.59 3.70 3.53 0 0 0
22/10/2012
3.53
 538,600 3.64 3.67 3.51 0 0 0
19/10/2012
3.67
 550,000 3.73 3.75 3.59 0 0 0
18/10/2012
3.78
 476,900 3.84 3.87 3.75 0 0 0
17/10/2012
3.84
 384,400 4.00 4.00 3.81 0 0 0
16/10/2012
4.03
 523,100 3.87 4.03 3.84 1,100 0 0.0
15/10/2012
3.84
 746,400 3.98 4.03 3.84 0 3,100 -0.0
12/10/2012
4.00
 698,500 3.73 4.06 3.73 0 0 0
11/10/2012
3.92
 631,000 3.73 3.92 3.73 0 5,900 -0.1
10/10/2012
3.73
 165,800 3.59 3.73 3.59 0 500 -0.0
09/10/2012
3.62
 106,600 3.62 3.70 3.56 0 1,800 -0.0
08/10/2012
3.67
 206,900 3.53 3.70 3.53 5,000 0 0.1
05/10/2012
3.56
 81,100 3.53 3.56 3.48 0 0 0
04/10/2012
3.51
 21,200 3.51 3.53 3.48 0 0 0
03/10/2012
3.51
 65,600 3.53 3.59 3.45 0 0 0
02/10/2012
3.45
 86,700 3.40 3.51 3.40 0 0 0
01/10/2012
3.51
 145,600 3.53 3.56 3.42 0 0 0
28/09/2012
3.56
 26,700 3.51 3.56 3.51 0 0 0
27/09/2012
3.53
 86,700 3.37 3.62 3.37 0 0 0
26/09/2012
3.62
 97,000 3.59 3.64 3.59 0 0 0
25/09/2012
3.62
 69,400 3.59 3.62 3.53 0 0 0
24/09/2012
3.53
 78,700 3.70 3.70 3.51 0 0 0
21/09/2012
3.67
 85,600 3.62 3.67 3.59 0 0 0
20/09/2012
3.62
 119,900 3.64 3.67 3.51 0 2,000 -0.0
19/09/2012
3.67
 154,000 3.51 3.70 3.42 0 0 0
18/09/2012
3.53
 154,400 3.64 3.75 3.53 0 5,000 -0.1
17/09/2012
3.73
 180,000 3.75 3.87 3.73 0 0 0
14/09/2012
3.84
 308,600 3.75 3.87 3.75 0 0 0
13/09/2012
3.70
 101,800 3.62 3.70 3.53 0 600 -0.0
12/09/2012
3.59
 92,900 3.64 3.70 3.53 0 0 0
11/09/2012
3.53
 86,500 3.37 3.62 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |