CTCP Nhựa An Phát Xanh (aaa)

8.45
0.09
(1.08%)
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)
25/06/2012
4.15
 184,600 4.36 4.36 4.13 2,000 0 0.0
22/06/2012
4.36
 137,300 4.41 4.43 4.31 1,300 0 0.0
21/06/2012
4.45
 89,500 4.43 4.50 4.43 0 0 0
20/06/2012
4.48
 38,500 4.50 4.50 4.43 0 0 0
19/06/2012
4.48
 84,100 4.59 4.61 4.45 0 2,000 -0.0
18/06/2012
4.52
 98,300 4.59 4.66 4.50 1,000 0 0.0
15/06/2012
4.48
 121,500 4.45 4.57 4.45 1,000 0 0.0
14/06/2012
4.48
 126,300 4.57 4.59 4.41 0 0 0
13/06/2012
4.59
 179,400 4.64 4.68 4.48 0 0 0
12/06/2012
4.61
 282,000 4.52 4.94 4.52 0 0 0
11/06/2012
4.87
 154,300 4.82 4.91 4.73 5,000 0 0.1
08/06/2012
4.80
 270,100 4.85 4.96 4.71 0 2,900 -0.1
07/06/2012
4.73
 282,100 4.50 4.73 4.50 0 0 0
06/06/2012
4.52
 121,100 4.43 4.52 4.38 2,500 0 0.0
05/06/2012
4.41
 116,700 4.25 4.45 4.20 0 0 0
04/06/2012
4.25
 212,200 4.48 4.48 4.20 800 2,500 -0.0
01/06/2012
4.52
 58,000 4.57 4.59 4.41 0 0 0
31/05/2012
4.48
 199,700 4.57 4.64 4.45 0 0 0
30/05/2012
4.68
 79,200 4.61 4.80 4.61 1,400 0 0.0
29/05/2012
4.68
 204,100 4.61 4.89 4.50 4,400 0 0.1
28/05/2012
4.57
 133,400 4.96 4.96 4.55 0 0 0
25/05/2012
4.64
 130,200 4.38 4.64 4.38 0 0 0
24/05/2012
4.43
 247,400 4.52 4.52 4.15 0 0 0
23/05/2012
4.45
 298,400 4.71 4.75 4.45 0 6,900 -0.1
22/05/2012
4.80
 189,500 4.89 4.96 4.75 0 500 -0.0
21/05/2012
4.85
 168,600 4.61 4.85 4.61 0 0 0
18/05/2012
4.50
 273,000 4.82 4.82 4.50 0 2,100 -0.0
17/05/2012
4.75
 195,000 5.05 5.08 4.73 0 0 0
16/05/2012
4.98
 251,500 4.96 4.98 4.68 4,000 0 0.1
15/05/2012
4.80
 278,400 4.96 5.03 4.73 0 0 0
14/05/2012
4.96
 462,400 5.28 5.35 4.96 1,000 0 0.0
11/05/2012
5.35
 454,900 5.70 5.70 5.31 500 55,000 -1.3
10/05/2012
5.58
 487,900 5.84 5.84 5.58 0 100,800 -2.5
09/05/2012
5.70
 431,800 5.77 5.86 5.68 0 0 0
08/05/2012
5.70
 552,900 5.81 5.98 5.65 0 0 0
07/05/2012
5.84
 369,000 5.58 5.84 5.56 0 0 0
04/05/2012
5.54
 278,200 5.54 5.68 5.42 1,800 0 0.0
03/05/2012
5.49
 375,300 5.77 5.84 5.31 0 40,000 -0.9
02/05/2012
5.51
 1,444,400 5.51 5.51 5.42 0 43,000 -1.0
27/04/2012
5.17
 227,500 4.96 5.17 4.96 0 0 0
26/04/2012
4.85
 138,600 4.98 4.98 4.82 100 15,900 -0.3
25/04/2012
4.98
 292,500 4.94 5.08 4.91 2,000 0 0.0
24/04/2012
4.85
 144,500 4.82 4.85 4.66 0 0 0
23/04/2012
4.75
 56,700 4.82 4.89 4.73 0 0 0
20/04/2012
4.78
 118,300 4.78 4.85 4.66 3,000 34,200 -0.6
19/04/2012
4.68
 310,900 4.91 4.94 4.66 100 26,300 -0.6
18/04/2012
4.96
 325,700 5.03 5.10 4.91 0 2,000 -0.0
17/04/2012
4.98
 425,600 5.12 5.15 4.96 3,000 0 0.1
16/04/2012
5.03
 293,100 4.89 5.15 4.82 0 0 0
13/04/2012
4.89
 356,200 4.91 4.96 4.80 0 0 0
12/04/2012
4.94
 272,600 4.91 5.15 4.89 100 0 0.0
11/04/2012
4.98
 312,900 5.01 5.05 4.85 0 0 0
10/04/2012
4.82
 333,500 4.94 4.96 4.73 0 0 0
09/04/2012
4.91
 309,100 4.80 5.03 4.64 18,000 0 0.4
06/04/2012
4.73
 221,600 4.80 4.91 4.73 5,200 0 0.1
05/04/2012
4.82
 199,800 4.61 4.85 4.50 5,100 0 0.1
04/04/2012
4.61
 197,600 4.82 4.89 4.50 0 0 0
03/04/2012
4.75
 134,000 4.45 4.75 4.45 0 0 0
30/03/2012
4.61
 234,900 4.50 4.61 4.29 5,000 2,800 0.0
29/03/2012
4.52
 556,300 4.96 4.96 4.52 3,000 32,200 -0.6
28/03/2012
4.89
 551,900 4.68 4.96 4.57 6,000 0 0.1
27/03/2012
4.89
 551,000 5.24 5.24 4.89 3,000 9,600 -0.1
26/03/2012
5.24
 394,300 5.21 5.24 5.03 0 0 0
23/03/2012
4.94
 473,300 4.75 4.94 4.75 0 4,400 -0.1
22/03/2012
4.68
 672,400 4.38 4.68 4.38 0 3,000 -0.1
21/03/2012
4.45
 826,800 4.20 4.45 4.20 0 1,200 -0.0
20/03/2012
4.15
 302,500 4.22 4.22 4.13 7,000 2,000 0.1
19/03/2012
4.18
 125,100 4.13 4.25 4.08 3,000 2,000 0.0
16/03/2012
4.15
 523,900 4.18 4.27 4.08 1,200 27,000 -0.5
15/03/2012
4.18
 364,600 4.01 4.20 3.90 2,000 41,700 -0.7
14/03/2012
3.97
 103,200 4.04 4.20 3.97 1,200 3,000 -0.0
13/03/2012
4.08
 71,200 4.15 4.36 3.92 0 4,000 -0.1
12/03/2012
4.13
 774,700 3.99 4.13 3.92 17,000 1,400 0.3
09/03/2012
3.99
 256,500 3.92 3.99 3.74 8,800 5,400 0.1
08/03/2012
3.83
 478,500 4.08 4.15 3.83 4,500 0 0.1
07/03/2012
4.15
 222,900 4.15 4.22 4.04 0 17,800 -0.3
06/03/2012
4.20
 546,500 4.50 4.55 4.13 1,400 19,200 -0.3
05/03/2012
4.27
 257,900 4.22 4.27 4.22 0 1,200 -0.0
02/03/2012
4.06
 462,600 3.83 4.06 3.81 5,200 8,400 -0.1
01/03/2012
3.81
 243,200 3.81 3.85 3.74 1,200 8,200 -0.1
29/02/2012
3.83
 189,200 3.78 3.85 3.71 5,500 11,000 -0.1
28/02/2012
3.78
 302,900 4.06 4.06 3.74 1,200 0 0.0
27/02/2012
4.01
 436,000 3.97 4.04 3.81 87,000 5,200 1.4
24/02/2012
3.85
 346,300 3.76 3.99 3.76 31,700 15,300 0.3
23/02/2012
3.81
 323,600 3.78 3.81 3.62 0 0 0
22/02/2012
3.67
 262,900 3.48 3.71 3.48 2,000 3,000 -0.0
21/02/2012
3.53
 592,800 3.65 3.69 3.51 122,000 0 1.9
20/02/2012
3.46
 293,500 3.35 3.46 3.35 14,900 0 0.2
17/02/2012
3.25
 125,200 3.23 3.28 3.18 18,500 0 0.3
16/02/2012
3.16
 81,600 3.14 3.21 3.09 20,000 0 0.3
15/02/2012
3.16
 75,800 3.23 3.23 3.09 0 0 0
14/02/2012
3.21
 218,400 3.12 3.25 3.12 28,100 800 0.4
13/02/2012
3.12
 174,100 3.21 3.21 3.09 0 2,200 -0.0
10/02/2012
3.21
 324,700 3.32 3.32 3.18 105,700 0 1.5
09/02/2012
3.32
 495,000 3.30 3.44 3.30 100,000 5,700 1.4
08/02/2012
3.30
 533,900 3.14 3.30 3.14 800 0 0.0
07/02/2012
3.14
 196,500 3.12 3.21 3.05 0 0 0
06/02/2012
3.02
 243,200 3.14 3.14 2.98 0 0 0
03/02/2012
3.12
 248,600 3.35 3.35 3.05 0 0 0
02/02/2012
3.28
 132,000 3.12 3.28 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |