CTCP Nhựa An Phát Xanh (aaa)

8.57
0.21
(2.51%)
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)
11/04/2013
3.98
 272,200 3.95 3.98 3.92 0 0 0
10/04/2013
3.95
 508,200 4.11 4.11 3.95 20,000 2,000 0.3
09/04/2013
4.11
 840,700 4.06 4.14 4.00 0 0 0
08/04/2013
3.98
 565,900 3.92 3.98 3.89 2,000 0 0.0
05/04/2013
3.87
 480,900 3.75 3.92 3.75 0 0 0
04/04/2013
3.78
 90,200 3.78 3.78 3.73 0 0 0
03/04/2013
3.78
 258,900 3.78 3.81 3.73 0 0 0
02/04/2013
3.78
 172,500 3.84 3.87 3.78 0 0 0
01/04/2013
3.84
 136,800 3.64 3.84 3.64 0 0 0
29/03/2013
3.70
 183,400 3.70 3.70 3.62 800 0 0.0
28/03/2013
3.73
 206,800 3.75 3.78 3.73 0 0 0
27/03/2013
3.78
 92,100 3.78 3.78 3.73 0 0 0
26/03/2013
3.78
 178,000 3.81 3.81 3.75 0 0 0
25/03/2013
3.81
 192,800 3.75 3.81 3.75 0 0 0
22/03/2013
3.78
 244,100 3.78 3.87 3.73 0 0 0
21/03/2013
3.84
 218,800 3.81 3.87 3.78 0 500 -0.0
20/03/2013
3.81
 117,800 3.81 3.84 3.78 0 0 0
19/03/2013
3.81
 55,900 3.78 3.81 3.75 0 0 0
18/03/2013
3.81
 133,300 3.87 3.87 3.78 0 0 0
15/03/2013
3.84
 194,100 3.87 3.87 3.78 700 0 0.0
14/03/2013
3.81
 59,200 3.81 3.84 3.78 0 0 0
13/03/2013
3.81
 185,100 3.87 3.87 3.75 1,000 0 0.0
12/03/2013
3.87
 245,800 3.95 3.95 3.81 0 8,000 -0.1
11/03/2013
3.92
 299,700 3.87 3.95 3.81 0 0 0
08/03/2013
3.84
 100,900 3.81 3.84 3.78 1,200 0 0.0
07/03/2013
3.75
 205,700 3.84 3.84 3.73 0 0 0
06/03/2013
3.81
 219,400 3.81 3.84 3.75 4,000 0 0.1
05/03/2013
3.75
 278,800 3.81 3.89 3.73 0 0 0
04/03/2013
3.81
 694,700 3.98 3.98 3.81 1,000 0 0.0
01/03/2013
3.98
 310,600 4.00 4.03 3.92 0 0 0
28/02/2013
3.98
 447,400 4.00 4.06 3.98 0 0 0
27/02/2013
3.95
 317,600 3.89 3.98 3.87 7,700 0 0.1
26/02/2013
3.95
 686,200 4.11 4.11 3.87 200 8,000 -0.1
25/02/2013
4.11
 490,300 4.09 4.14 4.00 0 0 0
22/02/2013
4.00
 895,500 4.00 4.17 3.87 46,000 1,000 0.7
21/02/2013
3.95
 1,234,700 4.39 4.39 3.95 0 10,000 -0.2
20/02/2013
4.36
 1,150,300 4.33 4.39 4.33 0 0 0
19/02/2013
4.39
 2,064,700 4.20 4.50 4.11 0 3,000 -0.0
18/02/2013
4.14
 795,500 4.09 4.20 4.06 0 329,000 -4.9
08/02/2013
4.03
 817,100 4.06 4.06 3.98 4,000 480,000 -6.9
07/02/2013
4.00
 396,000 4.00 4.03 3.98 1,000 0 0.0
06/02/2013
4.00
 218,800 3.92 4.00 3.92 0 0 0
05/02/2013
3.92
 164,500 3.98 3.98 3.92 0 0 0
04/02/2013
3.98
 349,400 4.00 4.00 3.92 0 0 0
01/02/2013
4.00
 230,600 3.95 4.06 3.95 4,000 0 0.1
31/01/2013
3.95
 249,100 4.06 4.06 3.92 10,700 6,600 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |