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)
12/09/2023
10.70
 4,625,100 10.60 10.80 10.50 13,500 5,700 0.1
11/09/2023
10.60
 8,364,200 11.05 11.10 10.60 6,900 13,300 -0.1
08/09/2023
10.95
 7,122,800 11.05 11.10 10.95 48,700 5,000 0.5
07/09/2023
11.05
 7,741,800 11.20 11.30 11 31,300 200 0.3
06/09/2023
11.10
 12,192,100 11 11.25 10.80 380,200 18,500 4.0
05/09/2023
10.95
 8,246,400 10.90 11.05 10.80 0 2,800 -0.0
31/08/2023
10.80
 9,394,000 10.70 10.90 10.65 26,300 2,000 0.3
30/08/2023
10.70
 5,731,300 10.90 11 10.65 4,000 0 0.0
29/08/2023
10.85
 9,125,400 10.70 11.05 10.60 3,200 7,300 -0.0
28/08/2023
10.60
 7,647,600 10.60 10.70 10.40 1,600 4,800 -0.0
25/08/2023
10.55
 6,367,700 10.55 10.65 10.40 1,000 5,500 -0.0
24/08/2023
10.60
 6,147,600 10.60 10.65 10.35 8,400 26,100 -0.2
23/08/2023
10.55
 5,636,000 10.75 10.90 10.40 5,100 0 0.1
22/08/2023
10.70
 11,098,000 10.45 10.95 10.15 11,800 24,500 -0.1
21/08/2023
10.35
 20,917,700 10.85 10.95 10.20 15,300 77,100 -0.6
18/08/2023
10.95
 16,346,400 11.70 11.80 10.95 3,900 12,900 -0.1
17/08/2023
11.75
 8,591,200 11.80 11.90 11.60 4,000 146,800 -1.7
16/08/2023
11.80
 8,233,100 12 12 11.70 36,800 1,000 0.4
15/08/2023
12
 14,055,900 11.85 12.15 11.80 5,000 5,000 0.0
14/08/2023
11.80
 6,992,500 11.80 11.90 11.70 2,600 15,500 -0.2
11/08/2023
11.75
 8,439,100 11.90 12 11.50 39,100 100 0.5
10/08/2023
11.90
 8,310,500 12.25 12.30 11.75 10,200 800 0.1
09/08/2023
12.15
 11,670,400 12.05 12.45 11.95 14,300 79,800 -0.8
08/08/2023
12.10
 10,577,600 11.95 12.15 11.90 2,800 27,000 -0.3
07/08/2023
11.95
 9,131,200 12.10 12.15 11.80 2,100 29,200 -0.3
04/08/2023
12
 11,771,500 11.85 12.15 11.70 9,900 13,700 -0.0
03/08/2023
11.75
 7,078,100 11.85 11.95 11.70 11,200 1,400 0.1
02/08/2023
11.85
 9,587,700 11.70 11.90 11.55 14,400 22,800 -0.1
01/08/2023
11.65
 9,786,400 12.15 12.20 11.65 109,600 45,500 0.7
31/07/2023
12.15
 9,438,500 12.40 12.40 11.90 8,800 11,400 -0.0
28/07/2023
12.35
 10,262,700 12.10 12.35 11.90 12,100 2,600 0.1
27/07/2023
12.10
 12,921,700 12.30 12.35 11.85 92,800 70,700 0.3
26/07/2023
12.25
 11,502,200 12.50 12.65 12.05 4,300 106,900 -1.3
25/07/2023
12.45
 26,643,600 11.90 12.55 11.75 5,200 57,600 -0.6
24/07/2023
11.80
 10,037,100 11.65 11.80 11.45 63,800 25,000 0.5
21/07/2023
11.50
 5,639,700 11.50 11.65 11.40 3,700 0 0.0
20/07/2023
11.45
 7,043,800 11.35 11.50 11.30 51,500 29,000 0.3
19/07/2023
11.40
 8,663,800 11.75 11.80 11.40 10,700 0 0.1
18/07/2023
11.70
 5,133,100 11.85 11.90 11.55 26,000 0 0.3
17/07/2023
11.85
 12,311,200 11.65 12 11.55 21,000 23,500 -0.0
14/07/2023
11.60
 8,569,600 11.85 11.90 11.45 8,700 27,300 -0.2
13/07/2023
11.75
 14,978,600 11.35 11.80 11.20 17,700 15,200 0.0
12/07/2023
11.25
 8,041,000 11.30 11.50 11.15 2,200 14,500 -0.1
11/07/2023
11.35
 11,635,900 11.55 11.75 11.20 14,600 28,700 -0.2
10/07/2023
11.50
 11,250,200 11.45 11.70 11.35 20,300 105,300 -1.0
07/07/2023
11.35
 7,130,700 11.45 11.50 11.25 3,700 111,500 -1.2
06/07/2023
11.40
 13,626,600 11.25 11.50 11.15 14,800 257,000 -2.8
05/07/2023
11.20
 12,594,800 10.90 11.30 10.85 97,600 7,100 1.0
04/07/2023
10.85
 3,455,800 10.90 10.90 10.70 9,800 0 0.1
03/07/2023
10.85
 2,136,200 10.95 11 10.75 500 0 0.0
30/06/2023
10.80
 4,180,800 10.70 10.90 10.65 37,200 0 0.4
29/06/2023
10.70
 4,313,600 11.05 11.05 10.70 29,100 500 0.3
28/06/2023
11
 4,930,100 11 11.05 10.80 48,700 2,300 0.5
27/06/2023
11
 4,897,100 10.95 11.10 10.75 14,900 23,300 -0.1
26/06/2023
11
 4,489,200 11.10 11.25 10.85 15,700 50,000 -0.4
23/06/2023
11.15
 4,099,200 11.25 11.30 10.95 11,900 6,500 0.1
22/06/2023
11.25
 7,798,900 10.95 11.25 10.85 63,100 3,000 0.7
21/06/2023
10.95
 5,968,200 10.95 11 10.75 42,100 4,600 0.4
20/06/2023
10.95
 4,853,400 10.85 10.95 10.65 73,800 2,500 0.8
19/06/2023
10.85
 4,762,700 10.75 10.90 10.60 5,400 0 0.1
16/06/2023
10.75
 8,235,300 11.25 11.30 10.70 18,200 300 0.2
15/06/2023
11.20
 4,417,600 11.20 11.35 11 28,000 23,300 0.1
14/06/2023
11.20
 5,498,900 11.55 11.65 11.20 27,700 74,200 -0.5
13/06/2023
11.50
 3,989,500 11.55 11.60 11.40 8,900 10,200 -0.0
12/06/2023
11.55
 5,029,600 11.45 11.60 11.35 27,000 19,900 0.1
09/06/2023
11.45
 5,323,100 11.50 11.60 11.15 25,800 8,400 0.2
08/06/2023
11.45
 7,264,800 11.70 11.80 11.45 46,900 7,000 0.5
07/06/2023
11.70
 7,129,000 11.65 11.80 11.40 1,300 33,200 -0.4
06/06/2023
11.55
 6,292,700 11.45 11.60 11.35 22,700 17,500 0.1
05/06/2023
11.45
 4,830,100 11.85 11.90 11.45 4,200 15,300 -0.1
02/06/2023
11.70
 7,994,100 11.60 11.90 11.40 42,000 102,100 -0.7
01/06/2023
11.55
 6,609,100 11.45 11.60 11.25 82,100 9,900 0.8
31/05/2023
11.40
 10,211,000 11.05 11.55 10.90 30,400 6,600 0.3
30/05/2023
11
 5,553,000 11.10 11.30 10.95 42,600 10,100 0.4
29/05/2023
11.05
 6,219,300 11 11.15 10.85 20,000 20,100 -0.0
26/05/2023
10.90
 3,994,600 11 11.15 10.80 47,500 4,000 0.5
25/05/2023
10.95
 8,435,900 10.75 11.10 10.70 24,600 10,100 0.2
24/05/2023
10.75
 4,836,800 11 11 10.70 3,200 0 0.0
23/05/2023
10.80
 4,420,800 10.80 11 10.70 22,200 6,500 0.2
22/05/2023
10.85
 4,595,900 10.95 11.15 10.60 18,400 3,300 0.2
19/05/2023
11
 5,036,100 11.25 11.30 10.80 28,200 14,600 0.2
18/05/2023
11.20
 6,231,900 11.10 11.25 10.90 51,800 11,200 0.4
17/05/2023
11.05
 7,432,600 10.85 11.10 10.65 52,300 11,100 0.4
16/05/2023
10.85
 3,233,500 10.95 11.20 10.75 114,900 20,500 1.0
15/05/2023
11
 8,642,200 10.90 11.25 10.75 81,800 22,500 0.7
12/05/2023
10.75
 4,723,100 11 11.15 10.70 81,700 73,500 0.1
11/05/2023
11
 5,424,300 10.95 11.20 10.70 59,300 4,700 0.6
10/05/2023
10.90
 6,857,400 11 11.25 10.70 69,000 29,100 0.4
09/05/2023
10.90
 6,269,900 10.45 10.90 10.20 169,700 10,800 1.7
08/05/2023
10.35
 6,264,500 10.70 11 10.35 30,000 38,800 -0.1
05/05/2023
10.75
 5,047,800 10.80 11.10 10.50 29,400 148,400 -1.3
04/05/2023
10.75
 7,136,300 10.40 10.95 10.30 7,300 13,500 -0.1
28/04/2023
10.50
 7,844,900 10.75 11 10.20 87,800 40,000 0.5
27/04/2023
10.65
 7,479,100 10.30 10.75 10.30 38,900 103,400 -0.7
26/04/2023
10.15
 12,638,900 9.42 10.15 9.40 132,100 126,920 0.1
25/04/2023
9.49
 1,835,500 9.57 9.67 9.37 2,000 130,800 -1.2
24/04/2023
9.58
 1,755,900 9.59 9.70 9.47 0 13,216 -0.1
21/04/2023
9.56
 2,814,500 9.45 9.61 9.28 81,300 100,000 -0.2
20/04/2023
9.45
 1,802,200 9.38 9.51 9.38 0 12,900 -0.1
19/04/2023
9.37
 1,988,500 9.42 9.46 9.36 10,800 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |