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)
11/11/2010
6.00
 353,900 6.24 6.26 6.00 5,000 0 0.1
10/11/2010
6.26
 109,000 6.24 6.35 6.19 0 0 0
09/11/2010
6.19
 447,100 6.56 6.56 6.19 40,000 17,200 0.6
08/11/2010
6.50
 196,700 6.78 6.87 6.46 1,000 0 0.0
05/11/2010
6.78
 266,000 6.67 6.94 6.67 16,000 0 0.5
04/11/2010
6.56
 160,400 6.32 6.63 6.32 5,000 0 0.1
03/11/2010
6.39
 330,400 6.56 6.76 6.32 0 11,000 -0.3
02/11/2010
6.59
 194,400 6.94 6.94 6.59 500 0 0.0
01/11/2010
6.87
 244,200 7.00 7.07 6.78 0 0 0
29/10/2010
7.05
 315,600 6.89 7.18 6.78 400 0 0.0
28/10/2010
6.98
 481,600 7.75 7.81 6.89 7,100 0 0.2
27/10/2010
7.33
 188,300 7.33 7.33 7.33 21,200 1,000 0.7
26/10/2010
6.87
 400,500 6.46 6.87 6.46 0 31,000 -1.0
25/10/2010
6.59
 416,500 6.56 6.65 6.26 31,000 0 0.9
22/10/2010
6.63
 550,800 7.00 7.09 6.50 0 0 0
21/10/2010
6.89
 774,200 6.83 7.55 6.83 1,000 25,000 -0.8
20/10/2010
7.33
 99,600 7.33 7.66 7.33 2,000 5,000 -0.1
19/10/2010
7.83
 489,100 8.10 8.32 7.83 1,500 200 0.0
18/10/2010
8.29
 596,300 8.75 8.75 8.27 1,500 5,000 -0.1
15/10/2010
8.82
 392,000 9.23 9.23 8.80 0 0 0
14/10/2010
9.19
 221,600 9.37 9.45 9.10 1,000 0 0.0
13/10/2010
9.37
 133,500 9.63 9.63 9.21 200 0 0.0
12/10/2010
9.50
 458,600 9.41 9.85 9.28 6,000 35,000 -1.3
11/10/2010
9.30
 431,000 9.08 9.52 8.93 30,000 0 1.3
08/10/2010
9.41
 565,400 9.67 9.85 9.39 1,700 5,000 -0.1
07/10/2010
9.89
 395,700 10.39 10.42 9.85 1,000 0 0.0
06/10/2010
10.48
 534,000 10.18 10.59 10.18 94,700 30,000 3.1
05/10/2010
10.20
 1,387,500 10.18 10.46 10.18 131,000 0 6.1
04/10/2010
10.92
 78,400 10.92 10.92 10.92 0 0 0
01/10/2010
11.60
 608,200 12.82 12.82 11.18 7,000 10,000 -0.2
30/09/2010
11.99
 114,300 11.99 11.99 11.99 0 0 0
29/09/2010
11.51
 1,741,500 12.04 12.04 11.18 800 0 0.0
28/09/2010
12.01
 4,541,300 12.01 13.00 12.01 30,000 0 1.6
27/09/2010
12.91
 7,600 12.91 12.91 12.91 0 0 0
24/09/2010
13.87
 28,500 13.87 13.87 13.87 0 0 0
23/09/2010
14.90
 20,100 14.90 14.90 14.90 0 0 0
22/09/2010
16.02
 76,200 16.02 16.02 16.02 0 0 0
21/09/2010
17.22
 171,500 17.22 17.22 17.22 0 0 0
20/09/2010
18.47
 73,800 19.69 19.69 18.47 0 0 0
17/09/2010
19.78
 504,200 20.00 20.02 19.76 0 0 0
16/09/2010
20.00
 472,400 20.02 20.20 19.96 0 0 0
15/09/2010
20.09
 515,800 19.83 20.13 19.76 0 0 0
14/09/2010
19.91
 704,200 19.72 20.13 19.26 0 0 0
13/09/2010
20.07
 602,700 19.83 20.07 19.52 0 12,000 -1.1
10/09/2010
19.76
 367,300 19.89 20.02 19.50 0 8,000 -0.7
09/09/2010
19.91
 810,900 19.74 19.91 18.82 0 0 0
08/09/2010
18.60
 869,600 19.48 20.57 18.16 0 0 0
07/09/2010
19.48
 858,400 19.26 19.48 19.26 0 0 0
06/09/2010
18.21
 839,500 18.05 18.21 18.05 0 0 0
01/09/2010
17.51
 803,100 16.85 17.51 16.74 0 0 0
31/08/2010
16.54
 620,800 16.39 16.57 16.19 0 0 0
30/08/2010
15.49
 591,900 15.32 15.49 15.32 0 28,500 -2.0
27/08/2010
13.65
 587,000 13.63 14.57 13.63 0 110,900 -7.4
26/08/2010
12.80
 717,100 11.95 13.72 11.93 0 125,000 -7.8
25/08/2010
12.21
 271,100 12.91 13.06 12.19 0 5,600 -0.3
24/08/2010
12.43
 242,100 12.01 12.43 11.62 0 0 0
23/08/2010
11.66
 423,300 10.92 11.66 10.90 0 0 0
20/08/2010
11.01
 449,300 10.39 11.01 10.39 0 10,000 -0.5
19/08/2010
10.44
 225,100 9.32 10.44 9.32 0 28,000 -1.3
18/08/2010
9.74
 80,400 10.28 10.28 9.61 0 0 0
17/08/2010
10.33
 89,200 10.07 10.66 10.07 0 5,000 -0.2
16/08/2010
10.22
 31,200 10.22 10.22 10.20 0 0 0
13/08/2010
9.74
 53,500 9.41 9.74 9.41 0 0 0
12/08/2010
9.19
 81,800 9.56 9.56 9.10 0 0 0
11/08/2010
9.72
 168,100 9.28 9.72 9.28 0 1,200 -0.1
10/08/2010
9.87
 122,300 10.70 10.70 9.76 0 0 0
09/08/2010
10.28
 173,500 10.72 10.79 10.22 0 6,500 -0.3
06/08/2010
10.72
 150,000 10.72 10.79 10.72 0 10,600 -0.5
05/08/2010
10.50
 169,100 10.94 10.94 10.50 0 4,300 -0.2
04/08/2010
10.94
 245,000 10.83 10.94 10.04 0 9,000 -0.4
03/08/2010
10.77
 405,000 11.12 11.14 10.68 2,200 94,100 -4.5
02/08/2010
10.68
 682,800 11.27 11.38 10.68 0 502,500 -24.5
30/07/2010
11.05
 346,300 10.83 11.07 10.42 0 91,000 -4.5
29/07/2010
10.72
 509,100 10.04 10.72 9.80 0 0 0
28/07/2010
9.85
 64,300 10.26 10.26 9.85 0 0 0
27/07/2010
10.09
 112,900 10.18 10.28 9.93 0 0 0
26/07/2010
9.87
 131,700 10.09 10.24 9.85 0 0 0
23/07/2010
10.07
 115,800 10.39 10.39 10.02 0 0 0
22/07/2010
9.87
 147,200 9.87 10.50 9.85 0 0 0
21/07/2010
9.87
 75,800 9.89 9.93 9.63 0 0 0
20/07/2010
9.89
 328,700 10.50 10.50 9.74 0 0 0
19/07/2010
10.13
 104,900 10.83 10.83 10.13 0 0 0
16/07/2010
10.18
 109,200 10.83 10.83 10.18 0 0 0
15/07/2010
10.66
 174,100 11.16 11.60 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |