CTCP Nhựa An Phát Xanh (aaa)

9.93
0.12
(1.22%)
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
(2024-08-21) 		-0.82 -7.63% 80,166,000 -3,688,900 -37.6
9.60
10.75
9.93
2 tháng
(2024-07-22) 		-1.77 -15.13% 212,122,300 -4,264,545 -45.7
9.60
12
9.93
3 tháng
(2024-06-24) 		-1.27 -11.34% 342,059,600 -8,704,951 -96.2
9.60
12.40
9.93
6 tháng
(2024-03-25) 		-0.82 -7.63% 631,166,800 -20,870,935 -234.4
9.48
12.40
9.93
12 tháng
(2023-09-26) 		0.83 9.12% 1,005,505,500 -7,392,645 -87.7
8
12.40
9.93
24 tháng
(2022-10-03) 		0.73 7.93% 2,211,797,000 -6,832,158 -86.0
5.69
12.45
9.93
36 tháng
(2021-10-06) 		-6.17 -38.32% 3,570,405,400 -13,903,796 -204.0
5.69
22.80
9.93
60 tháng
(2019-10-17) 		-2.47 -19.93% 5,358,168,530 -12,253,286 -180.7
5.69
22.80
9.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
8.19
 2,583,400 8 8.30 8 26,700 76,500 -0.4
14/02/2023
7.98
 1,930,800 7.80 8.28 7.80 16,100 129,400 -0.9
13/02/2023
7.80
 6,505,500 8.34 8.37 7.80 37,780 220,200 -1.4
10/02/2023
8.38
 4,135,200 8.68 8.76 8.38 33,200 153,800 -1.0
09/02/2023
8.62
 5,619,400 8.26 8.69 8.21 178,600 20,000 1.4
08/02/2023
8.24
 3,350,100 8.19 8.31 8.10 224,000 27,050 1.6
07/02/2023
8.20
 3,592,200 8.25 8.40 8.10 146,300 200 1.2
06/02/2023
8.25
 3,168,700 8.12 8.25 8.09 7,600 15,600 -0.1
03/02/2023
8.10
 4,343,500 8.41 8.50 8.06 14,371 17,000 -0.0
02/02/2023
8.30
 5,728,400 8.30 8.50 8.22 40,700 11,400 0.2
01/02/2023
8.25
 10,734,700 8.26 8.79 8.19 2,800 104,800 -0.8
31/01/2023
8.22
 6,817,800 8.11 8.30 8.10 107,000 38,500 0.6
30/01/2023
8.33
 8,001,400 7.80 8.33 7.80 160,700 200 1.3
27/01/2023
7.79
 3,118,200 7.75 7.84 7.68 150,900 6,090 1.1
19/01/2023
7.59
 2,352,400 7.58 7.63 7.47 31,530 40,100 -0.1
18/01/2023
7.58
 2,252,200 7.41 7.60 7.40 60,900 5,200 0.4
17/01/2023
7.40
 2,365,400 7.24 7.40 7.17 138,600 6,900 1.0
16/01/2023
7.16
 1,240,600 7.15 7.19 7.10 9,500 14,300 -0.0
13/01/2023
7.12
 1,754,700 7.25 7.28 7.12 20,700 32,700 -0.1
12/01/2023
7.19
 850,100 7.19 7.25 7.15 2,600 33,700 -0.2
11/01/2023
7.19
 1,038,300 7.15 7.25 7.10 70,700 0 0.5
10/01/2023
7.07
 1,397,400 7 7.17 6.97 52,700 106,400 -0.4
09/01/2023
7.07
 1,121,000 7.20 7.25 7.04 4,400 72,300 -0.5
06/01/2023
7.14
 1,431,100 7.17 7.28 7.10 7,200 48,100 -0.3
05/01/2023
7.17
 980,300 7.15 7.19 7.09 39,800 48,300 -0.1
04/01/2023
7.11
 1,301,900 7.15 7.29 7.11 26,400 21,230 0.0
03/01/2023
7.15
 1,543,300 6.81 7.15 6.81 133,500 5,700 0.9
30/12/2022
6.83
 1,032,000 6.89 6.90 6.78 3,000 111,500 -0.7
29/12/2022
6.86
 1,265,200 6.90 7 6.80 3,100 34,500 -0.2
28/12/2022
6.92
 1,152,100 6.93 6.97 6.83 106,400 49,520 0.4
27/12/2022
6.88
 1,606,700 6.70 6.89 6.69 121,700 24,500 0.7
26/12/2022
6.68
 1,757,100 7.20 7.20 6.68 7,600 138,100 -0.9
23/12/2022
7.15
 1,143,000 7.19 7.25 7.12 900 159,700 -1.1
22/12/2022
7.20
 1,149,600 7.16 7.29 7.01 66,900 16,900 0.4
21/12/2022
7.12
 2,568,500 7.23 7.31 6.85 46,400 144,700 -0.7
20/12/2022
7.18
 4,726,700 7.70 7.70 7.13 144,000 178,515 -0.2
19/12/2022
7.65
 3,566,600 7.82 8.03 7.60 68,800 111,700 -0.3
16/12/2022
7.81
 3,532,500 7.69 7.98 7.60 24,900 69,100 -0.3
15/12/2022
7.73
 3,461,100 7.60 7.75 7.56 77,400 29,400 0.4
14/12/2022
7.57
 2,083,900 7.63 7.70 7.52 22,100 46,800 -0.2
13/12/2022
7.50
 2,128,300 7.68 7.68 7.37 2,200 265,700 -2.0
12/12/2022
7.59
 3,874,300 7.59 7.81 7.45 148,800 7,200 1.1
09/12/2022
7.41
 1,564,200 7.37 7.52 7.29 95,300 7,500 0.7
08/12/2022
7.36
 2,126,500 7.39 7.55 7.31 177,300 55,005 0.9
07/12/2022
7.21
 2,592,100 7.50 7.60 7.21 47,400 71,600 -0.2
06/12/2022
7.60
 3,774,200 7.98 7.98 7.60 34,400 66,400 -0.2
05/12/2022
7.99
 4,410,300 8.10 8.19 7.89 154,100 210,900 -0.5
02/12/2022
7.88
 3,906,400 7.60 7.88 7.32 88,700 65,600 0.2
01/12/2022
7.60
 5,716,500 7.60 8 7.59 166,500 35,500 1.0
30/11/2022
7.55
 4,198,100 7.39 7.62 7.17 54,000 22,700 0.2
29/11/2022
7.40
 4,923,800 7.50 7.60 7.16 4,600 111,500 -0.8
28/11/2022
7.40
 4,557,600 7.19 7.40 7.15 62,200 11,634 0.4
25/11/2022
7
 1,919,000 6.85 7 6.75 52,200 18,500 0.2
24/11/2022
6.68
 1,888,900 6.66 6.77 6.51 136,500 55,500 0.5
23/11/2022
6.65
 2,582,700 6.98 7.02 6.61 40,300 55,500 -0.1
22/11/2022
6.96
 4,797,500 7.04 7.29 6.82 58,323 12,575 0.3
21/11/2022
7
 4,592,100 6.65 7.04 6.61 110,000 68,100 0.3
18/11/2022
6.60
 4,848,900 6.50 6.69 6.01 163,900 145,700 0.1
17/11/2022
6.40
 2,982,000 6.38 6.50 6.20 20,200 161,200 -0.9
16/11/2022
6.08
 6,022,900 5.30 6.08 5.30 408,210 35,700 2.3
15/11/2022
5.69
 3,087,900 5.75 6.05 5.69 87,000 100 0.5
14/11/2022
6.11
 3,983,600 6.34 6.45 6.05 711,400 30,700 4.2
11/11/2022
6.50
 2,960,700 6.72 6.90 6.50 359,900 42,011 2.1
10/11/2022
6.61
 4,191,300 7.05 7.05 6.61 67,000 121,200 -0.4
09/11/2022
7.10
 1,326,700 7.11 7.22 7 35,000 36,400 -0.0
08/11/2022
7
 2,337,700 6.85 7.19 6.80 150,241 10,400 1.0
07/11/2022
6.87
 2,609,500 7.33 7.60 6.86 12,900 183,200 -1.2
04/11/2022
7.34
 2,962,200 7.79 7.79 7.30 7,800 130,200 -0.9
03/11/2022
7.81
 1,349,100 7.76 7.93 7.75 5,000 35,300 -0.2
02/11/2022
7.89
 2,391,700 7.78 8.08 7.76 68,600 93,200 -0.2
01/11/2022
7.76
 1,924,900 7.80 7.99 7.69 24,000 64,700 -0.3
31/10/2022
7.70
 1,578,400 7.78 7.99 7.48 16,100 101,900 -0.7
28/10/2022
7.77
 3,055,000 7.95 8.10 7.65 19,000 118,935 -0.8
27/10/2022
7.80
 2,828,400 7.45 7.86 7.38 210,300 2,600 1.6
26/10/2022
7.37
 1,422,900 7.50 7.69 7.19 20,600 106,300 -0.6
25/10/2022
7.35
 3,955,500 7.06 7.54 6.80 406,700 43,100 2.6
24/10/2022
7.05
 2,917,600 7.61 7.80 7.05 173,600 13,400 1.2
21/10/2022
7.58
 4,380,600 8.15 8.15 7.58 45,300 73,400 -0.2
20/10/2022
8.15
 1,655,300 8.30 8.30 8.06 49,800 78,400 -0.2
19/10/2022
8.30
 1,390,900 8.34 8.41 8.21 13,700 0 0.1
18/10/2022
8.33
 1,871,100 8.32 8.49 8.27 60,800 3,700 0.5
17/10/2022
8.16
 2,168,300 8.20 8.32 8.01 59,700 30,400 0.2
14/10/2022
8.28
 2,650,400 8.20 8.35 8.19 111,100 300 0.9
13/10/2022
8.05
 1,713,800 8.06 8.10 7.96 15,500 89,400 -0.6
12/10/2022
8.05
 3,728,200 7.60 8.09 7.60 245,400 3,200 1.9
11/10/2022
7.70
 2,704,400 8.28 8.30 7.70 82,500 98,267 -0.1
10/10/2022
8.27
 2,412,600 8 8.39 7.97 198,200 300 1.6
07/10/2022
8.20
 3,530,100 8.75 8.75 8.19 158,200 4,300 1.3
06/10/2022
8.80
 2,083,800 9.28 9.32 8.80 24,300 1,000 0.2
05/10/2022
9.24
 1,598,100 9.25 9.28 9.11 89,400 400 0.8
04/10/2022
9
 2,802,800 9.26 9.50 9 83,600 62,000 0.2
03/10/2022
9.20
 2,490,900 9.89 9.90 9.20 42,000 7,500 0.3
30/09/2022
9.89
 3,574,300 10 10 9.55 71,300 4,000 0.7
29/09/2022
10.05
 1,709,300 10.40 10.50 10.05 2,900 0 0.0
28/09/2022
10.30
 1,702,800 10.30 10.40 10.15 500 3,800 -0.0
27/09/2022
10.30
 1,682,900 10.40 10.55 10.30 700 20,285 -0.2
26/09/2022
10.35
 3,576,700 10.55 10.65 10.20 20,400 23,200 -0.0
23/09/2022
10.70
 1,284,600 10.95 10.95 10.70 8,900 11,600 -0.0
22/09/2022
10.90
 1,859,900 10.55 10.95 10.55 25,200 10,035 0.2
21/09/2022
10.70
 1,936,600 10.70 10.75 10.50 2,300 9,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |