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)
18/04/2023
9.42
 1,910,000 9.28 9.42 9.28 62,600 14,400 0.5
17/04/2023
9.28
 1,048,300 9.21 9.29 9.16 61,200 9,200 0.5
14/04/2023
9.20
 1,837,200 9.22 9.32 9.17 0 27,300 -0.3
13/04/2023
9.20
 2,149,600 9.36 9.37 9.17 4,400 44,200 -0.4
12/04/2023
9.37
 1,569,200 9.49 9.49 9.35 11,300 1,400 0.1
11/04/2023
9.50
 1,264,600 9.35 9.51 9.29 10,500 75,050 -0.6
10/04/2023
9.45
 3,198,200 9.60 9.80 9.23 13,200 140,500 -1.2
07/04/2023
9.45
 1,926,000 9.59 9.62 9.40 1,100 19,700 -0.2
06/04/2023
9.58
 7,392,500 9.37 9.98 9.37 20,500 29,100 -0.1
05/04/2023
9.35
 2,228,500 9.45 9.55 9.30 4,300 34,200 -0.3
04/04/2023
9.40
 2,497,600 9.40 9.46 9.31 44,700 6,300 0.4
03/04/2023
9.37
 2,728,100 9.30 9.45 9.30 6,100 6,554 -0.0
31/03/2023
9.29
 1,789,700 9.31 9.46 9.12 2,200 95,400 -0.9
30/03/2023
9.29
 5,655,200 9.11 9.40 9.05 56,680 22,923 0.3
29/03/2023
9.04
 1,124,200 9.08 9.18 8.98 0 22,700 -0.2
28/03/2023
9.04
 1,718,000 9.19 9.20 8.99 7,100 9,800 -0.0
27/03/2023
9.05
 1,554,200 8.99 9.07 8.95 54,210 6,300 0.4
24/03/2023
9
 2,129,200 8.87 9.02 8.87 79,300 10,700 0.6
23/03/2023
8.93
 1,786,900 8.73 9 8.69 9,500 4,200 0.0
22/03/2023
8.85
 868,800 8.96 8.97 8.80 14,000 13,900 0.0
21/03/2023
8.82
 2,483,800 8.89 8.89 8.67 60,900 304,100 -1.5
20/03/2023
8.80
 2,041,600 9.01 9.09 8.79 9,300 168,400 -1.4
17/03/2023
9.06
 1,885,000 9.16 9.18 8.99 3,100 127,800 -1.1
16/03/2023
9
 2,844,000 9.11 9.15 8.96 2,400 124,500 -1.1
15/03/2023
9.25
 5,475,400 9 9.29 8.96 84,400 4,700 0.7
14/03/2023
8.85
 3,470,400 9.20 9.20 8.70 4,900 200,200 -1.7
13/03/2023
9.18
 1,713,300 9.03 9.18 9.02 1,800 69,600 -0.6
10/03/2023
9.18
 4,822,700 9 9.30 8.98 50,400 41,800 0.1
09/03/2023
9
 1,567,100 8.96 9 8.89 24,800 16,400 0.1
08/03/2023
8.90
 1,515,200 8.80 8.93 8.75 71,600 59,400 0.1
07/03/2023
8.80
 2,303,300 8.92 8.92 8.76 26,200 23,400 0.0
06/03/2023
8.80
 2,290,600 8.80 9.05 8.67 23,800 28,900 -0.0
03/03/2023
8.70
 3,054,600 9.07 9.12 8.63 46,600 43,800 0.0
02/03/2023
9.05
 1,817,000 9.15 9.20 9.01 13,100 165,700 -1.4
01/03/2023
9.10
 4,574,200 8.70 9.10 8.68 256,400 897,810 -5.8
28/02/2023
8.69
 1,624,500 8.83 8.88 8.66 3,010 62,350 -0.5
27/02/2023
8.70
 3,480,300 8.70 9.09 8.65 8,600 646,000 -5.5
24/02/2023
8.71
 2,727,400 8.83 9.12 8.71 2,200 174,113 -1.5
23/02/2023
8.83
 3,058,000 8.60 8.83 8.50 21,700 101,900 -0.7
22/02/2023
8.60
 4,622,200 8.70 8.89 8.59 134,500 23,300 1.0
21/02/2023
8.85
 4,729,500 8.92 9.18 8.80 26,200 238,700 -1.9
20/02/2023
8.88
 9,739,500 8.23 8.88 8.23 223,900 3,300 2.0
17/02/2023
8.30
 2,154,500 8.29 8.40 8.26 500 2,200 -0.0
16/02/2023
8.29
 1,746,000 8.20 8.40 8.20 21,600 45,500 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |