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
(2024-10-22) 		-0.77 -8.40% 37,322,000 643,900 5.5
8.16
9.17
8.40
2 tháng
(2024-09-23) 		-1.46 -14.81% 81,747,800 534,600 4.3
8.16
10.05
8.40
3 tháng
(2024-08-23) 		-1.95 -18.84% 154,172,200 -3,281,800 -34.6
8.16
10.35
8.40
6 tháng
(2024-05-27) 		-2.80 -25% 553,071,600 -17,907,355 -203.3
8.16
12.40
8.40
12 tháng
(2023-11-27) 		-0.63 -6.98% 971,183,700 -9,254,265 -108.4
8.16
12.40
8.40
24 tháng
(2022-12-02) 		0.52 6.60% 2,162,945,300 -10,222,530 -115.1
6.68
12.45
8.40
36 tháng
(2021-12-07) 		-8.15 -49.24% 3,332,912,000 -14,425,516 -210.2
5.69
22.80
8.40
60 tháng
(2019-12-18) 		-2.79 -24.93% 5,330,377,000 -13,642,586 -200.8
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)
05/09/2011
3.50
 313,800 3.63 3.63 3.46 8,100 4,000 0.1
01/09/2011
3.65
 196,200 3.65 3.70 3.54 4,900 0 0.1
31/08/2011
3.54
 286,200 3.68 3.70 3.50 12,000 43,300 -0.5
30/08/2011
3.61
 554,400 3.63 3.65 3.59 65,000 101,300 -0.6
29/08/2011
3.48
 449,200 3.33 3.48 3.28 90,000 0 1.4
26/08/2011
3.26
 197,700 3.35 3.35 3.22 500 40,000 -0.6
25/08/2011
3.28
 348,600 3.33 3.35 3.19 0 65,000 -1.0
24/08/2011
3.24
 276,100 3.35 3.46 3.22 0 93,700 -1.4
23/08/2011
3.30
 145,300 3.48 3.50 3.28 0 11,500 -0.2
22/08/2011
3.41
 530,400 3.17 3.41 3.17 0 100,000 -1.5
19/08/2011
3.15
 152,700 3.13 3.28 3.11 0 15,000 -0.2
18/08/2011
3.19
 297,300 3.28 3.39 3.19 18,100 800 0.3
17/08/2011
3.22
 261,300 3.02 3.22 3.02 0 0 0
16/08/2011
3.02
 39,300 2.98 3.09 2.98 0 0 0
15/08/2011
3.00
 30,300 3.00 3.02 2.95 0 0 0
12/08/2011
3.04
 25,700 2.95 3.06 2.95 0 0 0
11/08/2011
3.00
 38,300 2.91 3.02 2.89 0 0 0
10/08/2011
3.04
 46,200 2.91 3.11 2.91 0 0 0
09/08/2011
2.91
 176,500 3.04 3.04 2.89 0 0 0
08/08/2011
3.06
 142,500 3.17 3.17 3.04 2,500 0 0.0
05/08/2011
3.22
 214,000 3.33 3.35 3.15 15,500 0 0.2
04/08/2011
3.17
 61,700 3.02 3.17 3.02 0 1,200 -0.0
03/08/2011
3.04
 36,100 2.93 3.04 2.91 0 0 0
02/08/2011
2.95
 103,900 3.00 3.04 2.93 0 0 0
01/08/2011
3.04
 121,100 3.09 3.09 3.02 1,000 0 0.0
29/07/2011
3.06
 77,600 3.13 3.13 3.06 3,700 0 0.1
28/07/2011
3.06
 133,100 3.13 3.22 3.06 400 0 0.0
27/07/2011
3.15
 88,700 3.17 3.17 3.11 100 0 0.0
26/07/2011
3.22
 83,200 3.37 3.37 3.19 4,300 0 0.1
25/07/2011
3.30
 33,500 3.33 3.33 3.28 1,100 0 0.0
22/07/2011
3.37
 49,300 3.44 3.44 3.35 1,300 0 0.0
21/07/2011
3.39
 29,500 3.46 3.46 3.37 0 0 0
20/07/2011
3.46
 121,000 3.52 3.52 3.37 1,200 0 0.0
19/07/2011
3.41
 78,300 3.44 3.46 3.37 5,300 0 0.1
18/07/2011
3.48
 47,500 3.50 3.50 3.46 4,000 0 0.1
15/07/2011
3.50
 35,600 3.54 3.54 3.50 200 0 0.0
14/07/2011
3.54
 43,300 3.46 3.54 3.46 1,000 0 0.0
13/07/2011
3.52
 114,800 3.59 3.61 3.48 1,200 47,000 -0.7
12/07/2011
3.63
 177,100 3.63 3.63 3.46 1,400 60,000 -0.9
11/07/2011
3.61
 78,500 3.68 3.72 3.59 300 21,100 -0.3
08/07/2011
3.74
 46,400 3.85 3.85 3.72 1,700 0 0.0
07/07/2011
3.79
 33,700 3.83 3.85 3.76 1,000 0 0.0
06/07/2011
3.79
 48,200 3.92 3.92 3.76 0 0 0
05/07/2011
3.85
 131,300 3.72 3.85 3.72 500 1,000 -0.0
04/07/2011
3.65
 68,200 3.54 3.68 3.54 100 0 0.0
01/07/2011
3.61
 84,200 3.65 3.68 3.57 1,200 0 0.0
30/06/2011
3.76
 125,200 3.87 3.87 3.72 200 0 0.0
29/06/2011
3.90
 99,700 3.94 3.94 3.79 200 0 0.0
28/06/2011
3.98
 108,700 4.11 4.14 3.92 200 10,000 -0.2
27/06/2011
4.09
 84,200 4.11 4.16 4.07 100 0 0.0
24/06/2011
4.07
 83,900 4.11 4.14 4.05 0 0 0
23/06/2011
4.07
 105,600 4.29 4.29 4.05 0 0 0
22/06/2011
4.20
 271,500 4.11 4.27 4.11 0 0 0
21/06/2011
4.03
 82,900 4.03 4.07 3.96 200 0 0.0
20/06/2011
3.98
 203,800 3.98 4.05 3.85 100 0 0.0
17/06/2011
3.94
 201,600 4.16 4.27 3.85 100 0 0.0
16/06/2011
4.16
 431,300 4.11 4.27 3.94 10,300 0 0.2
15/06/2011
4.09
 304,500 4.27 4.29 4.09 5,600 0 0.1
14/06/2011
4.16
 445,300 4.49 4.57 4.16 38,400 0 0.8
13/06/2011
4.44
 277,600 4.46 4.51 4.27 500 0 0.0
10/06/2011
4.31
 600,400 4.22 4.31 4.22 300 4,000 -0.1
09/06/2011
4.11
 312,100 3.90 4.14 3.87 18,000 2,900 0.3
08/06/2011
3.94
 399,400 4.16 4.25 3.87 80,000 94,700 -0.3
07/06/2011
4.05
 293,700 3.83 4.05 3.83 0 15,300 -0.3
06/06/2011
3.83
 263,800 3.81 3.87 3.68 83,300 0 1.4
03/06/2011
3.81
 806,500 3.79 3.81 3.61 187,200 300 3.2
02/06/2011
3.57
 96,300 3.50 3.57 3.50 0 200 -0.0
01/06/2011
3.39
 191,100 3.17 3.39 3.15 55,000 0 0.8
31/05/2011
3.22
 203,200 3.19 3.28 3.06 113,500 0 1.7
30/05/2011
3.17
 327,900 3.30 3.33 3.15 114,100 0 1.7
27/05/2011
3.19
 211,100 3.15 3.19 3.13 1,100 0 0.0
26/05/2011
3.09
 418,100 2.78 3.15 2.76 2,200 0 0.0
25/05/2011
2.95
 205,400 2.98 3.02 2.95 1,100 0 0.0
24/05/2011
3.17
 211,700 3.28 3.28 3.17 500 0 0.0
23/05/2011
3.41
 262,100 3.50 3.52 3.37 600 0 0.0
20/05/2011
3.63
 180,600 3.76 3.76 3.57 500 0 0.0
19/05/2011
3.76
 144,800 3.85 3.92 3.72 0 0 0
18/05/2011
3.90
 309,900 4.07 4.07 3.83 8,300 0 0.1
17/05/2011
4.09
 354,400 4.27 4.27 4.07 1,400 10,000 -0.2
16/05/2011
4.31
 259,800 4.46 4.46 4.27 10,600 0 0.2
13/05/2011
4.42
 158,500 4.42 4.46 4.38 0 0 0
12/05/2011
4.46
 51,400 4.51 4.53 4.42 0 0 0
11/05/2011
4.51
 98,000 4.57 4.57 4.49 200 0 0.0
10/05/2011
4.60
 270,800 4.49 4.68 4.49 0 0 0
09/05/2011
4.55
 536,200 4.64 4.70 4.38 0 0 0
06/05/2011
4.62
 150,900 4.64 4.66 4.53 0 0 0
05/05/2011
4.60
 172,800 4.73 4.73 4.60 10,000 0 0.2
04/05/2011
4.75
 120,100 4.81 4.86 4.70 0 1,000 -0.0
29/04/2011
4.86
 64,700 4.81 4.88 4.81 0 1,000 -0.0
28/04/2011
4.79
 134,400 4.81 4.90 4.79 0 1,000 -0.0
27/04/2011
4.81
 113,700 4.81 4.90 4.60 0 0 0
26/04/2011
4.77
 69,400 4.92 4.97 4.75 0 0 0
25/04/2011
4.84
 342,500 4.51 5.12 4.51 0 1,400 -0.0
22/04/2011
4.88
 219,100 5.03 5.03 4.75 400 0 0.0
21/04/2011
5.01
 137,700 5.10 5.12 4.99 5,000 1,000 0.1
20/04/2011
5.01
 81,300 5.14 5.14 5.01 0 0 0
19/04/2011
5.08
 134,000 5.14 5.16 5.03 0 0 0
18/04/2011
5.05
 191,500 5.30 5.30 5.03 0 0 0
15/04/2011
5.27
 147,400 5.49 5.51 5.25 0 0 0
14/04/2011
5.36
 108,100 5.47 5.47 5.36 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |