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)
20/09/2022
10.80
 2,160,500 10.75 10.80 10.50 22,900 43,700 -0.2
19/09/2022
10.60
 3,307,100 11 11.05 10.60 0 39,000 -0.4
16/09/2022
11
 1,858,400 11.25 11.30 11 1,700 0 0.0
15/09/2022
11.25
 1,427,900 11.40 11.45 11.25 0 0 0.1
14/09/2022
11.25
 3,682,100 11.05 11.25 10.90 30,490 25,357 -0.1
13/09/2022
11.20
 2,183,100 11.20 11.30 11.05 1 10,000 -0.1
12/09/2022
11.20
 1,562,300 11.40 11.45 11.20 8,098 28,250 0.3
09/09/2022
11.30
 3,006,200 11.40 11.50 11.05 31,000 4,000 0.3
08/09/2022
11.35
 3,082,500 11.55 11.65 11.30 5,000 34,600 -0.3
07/09/2022
11.40
 3,922,200 11.90 11.95 11.40 2,000 3,400 -0.0
06/09/2022
11.90
 2,587,900 11.90 12.10 11.90 1,300 0 0.0
05/09/2022
11.85
 1,393,300 11.95 12 11.85 3,000 900 0.0
31/08/2022
11.95
 1,851,900 11.85 12 11.85 2,000 15,900 -0.2
30/08/2022
11.90
 2,783,100 12.10 12.15 11.85 4,100 44,000 -0.5
29/08/2022
11.90
 5,422,000 11.95 12.05 11.75 16,200 33,400 -0.2
26/08/2022
12.20
 3,958,900 12.35 12.50 12.15 5,600 0 0.1
25/08/2022
12.35
 3,506,100 12.40 12.45 12.25 19,800 79,600 -0.7
24/08/2022
12.35
 2,254,600 12.45 12.50 12.30 5,000 5,300 -0.0
23/08/2022
12.40
 3,118,100 12 12.40 12 11,000 5,000 0.1
22/08/2022
12.10
 3,392,500 12.10 12.20 12 17,500 23,500 -0.1
19/08/2022
12.10
 4,785,200 12.30 12.40 12.05 19,000 10,400 0.1
18/08/2022
12.30
 4,118,600 12.50 12.55 12.30 18,400 0 0.2
17/08/2022
12.50
 4,704,300 12.65 12.75 12.40 3,500 40,700 -0.5
16/08/2022
12.65
 4,751,100 12.50 12.80 12.50 2,700 7,000 -0.1
15/08/2022
12.55
 5,069,400 12.70 12.75 12.55 28,200 2,200 0.3
12/08/2022
12.65
 3,311,000 12.45 12.70 12.45 38,700 0 0.5
11/08/2022
12.50
 8,565,300 13.10 13.20 12.40 12,700 184,400 -2.1
10/08/2022
13
 9,028,700 12.70 13.30 12.65 9,900 41,200 -0.4
09/08/2022
12.75
 5,145,500 12.90 12.95 12.70 12,900 2,100 0.1
08/08/2022
12.80
 5,798,300 12.60 12.95 12.55 46,600 0 0.6
05/08/2022
12.55
 4,688,100 12.50 12.80 12.45 2,400 8,800 -0.1
04/08/2022
12.55
 5,976,400 12.80 13.05 12.55 13,000 109,100 -1.2
03/08/2022
12.75
 4,854,500 12.55 12.75 12.50 174,200 900 2.2
02/08/2022
12.65
 8,762,000 12.50 12.95 12.45 25,600 22,400 0.0
01/08/2022
12.45
 5,988,200 12.30 12.60 12.15 92,000 18,700 0.9
29/07/2022
12.25
 5,021,900 12.40 12.50 12.15 3,300 2,600 0.0
28/07/2022
12.25
 5,069,600 12.55 12.65 12.25 1,100 46,400 -0.6
27/07/2022
12.40
 4,733,600 12 12.40 11.85 1,500 27,300 -0.3
26/07/2022
12.10
 3,097,300 12.25 12.55 12.10 11,500 61,500 -0.6
25/07/2022
12.20
 3,375,500 12.55 12.70 12.20 18,600 106,100 -1.1
22/07/2022
12.50
 11,841,900 12.15 12.85 12 61,100 8,000 0.5
21/07/2022
12.05
 4,076,300 11.95 12.15 11.90 68,900 0 0.8
20/07/2022
11.90
 4,128,600 11.95 12.10 11.90 117,500 0 1.4
19/07/2022
11.75
 3,961,400 11.95 12.15 11.75 1,500 15,200 -0.2
18/07/2022
12
 3,795,900 12.20 12.30 11.80 7,100 38,700 -0.4
15/07/2022
11.95
 4,135,500 12.15 12.40 11.95 0 66,700 -0.8
14/07/2022
12.15
 4,256,100 12 12.40 11.85 20,000 4,000 0.2
13/07/2022
12.10
 7,086,300 11.80 12.30 11.70 30,200 7,100 0.3
12/07/2022
11.75
 4,308,000 11.35 11.75 11.35 81,100 12,600 0.8
11/07/2022
11.35
 3,089,100 11.30 11.75 11.15 10,000 14,800 -0.1
08/07/2022
11.30
 1,968,500 11.30 11.45 11.15 15,500 45,600 -0.1
07/07/2022
11.10
 1,895,200 11 11.15 10.85 9,500 0 0.1
06/07/2022
10.95
 2,740,800 11.05 11.30 10.95 28,100 37,200 -0.1
05/07/2022
11.25
 2,245,600 11.50 11.70 11.15 9,000 0 0.1
04/07/2022
11.45
 2,090,500 11.55 11.90 11.35 10,200 10,900 -0.0
01/07/2022
11.45
 2,621,000 11.20 11.60 10.80 49,100 29,000 0.2
30/06/2022
11.30
 3,077,000 11.90 11.90 11.30 1,500 39,700 -0.4
29/06/2022
11.85
 2,665,600 11.90 12 11.75 12,800 24,800 -0.1
28/06/2022
12
 3,355,800 11.90 12.20 11.85 23,000 6,500 0.2
27/06/2022
11.90
 2,674,300 11.85 12.10 11.75 40,800 8,300 0.4
24/06/2022
11.80
 3,613,000 11.90 12.20 11.60 35,400 100,300 -0.8
23/06/2022
11.70
 2,172,400 11.40 11.75 11.35 61,100 8,000 0.6
22/06/2022
11.35
 3,845,900 11.30 11.60 10.95 38,400 7,500 0.4
21/06/2022
11
 4,008,000 10.20 11 10.20 66,600 10,000 0.6
20/06/2022
10.30
 4,103,900 11 11.20 10.30 26,400 300 0.3
17/06/2022
11
 5,945,700 11.50 11.50 11 45,300 3,000 0.5
16/06/2022
11.80
 2,700,800 12.20 12.20 11.80 0 9,700 -0.1
15/06/2022
11.85
 4,750,800 12.20 12.20 11.35 4,000 94,300 -1.1
14/06/2022
12.20
 4,470,200 11.85 12.30 11.65 33,300 49,300 -0.2
13/06/2022
12
 4,660,400 12.35 12.60 12 39,400 149,600 -1.3
10/06/2022
12.80
 6,651,400 13.10 13.75 12.80 61,100 114,000 -0.7
09/06/2022
13.30
 8,268,300 12.50 13.30 12.40 49,800 59,600 -0.1
08/06/2022
12.45
 4,068,800 12.15 12.60 12.10 200,600 17,500 2.3
07/06/2022
12.05
 4,347,900 12.10 12.20 11.60 62,800 59,100 0.0
06/06/2022
12.25
 2,444,100 12.45 12.55 12.20 83,300 27,600 0.7
03/06/2022
12.45
 3,603,100 12.50 12.70 12.10 28,800 58,900 -0.4
02/06/2022
12.45
 2,983,500 12.55 12.80 12.35 2,900 109,600 -1.3
01/06/2022
12.50
 2,610,500 12.65 12.70 12.40 23,400 9,000 0.2
31/05/2022
12.60
 3,555,500 12.70 12.75 12.40 106,700 57,600 0.6
30/05/2022
12.75
 3,600,300 12.70 12.85 12.60 106,000 200 1.3
27/05/2022
12.65
 3,347,600 12.70 12.85 12.60 15,300 50,000 -0.4
26/05/2022
12.75
 5,287,400 12.75 13.10 12.60 9,200 73,600 -0.8
25/05/2022
12.60
 5,726,300 12.10 12.80 11.85 14,000 31,300 -0.2
24/05/2022
12
 4,355,900 11.90 12 11.35 6,100 71,100 -0.8
23/05/2022
11.90
 3,208,500 12.30 12.30 11.70 10,800 151,600 -1.7
20/05/2022
12.10
 4,043,500 12 12.20 11.80 85,600 131,700 -0.6
19/05/2022
11.80
 4,539,400 11.40 12.10 11.40 48,700 13,200 0.4
18/05/2022
11.80
 4,201,000 11.90 12.15 11.70 27,400 201,700 -2.1
17/05/2022
11.55
 4,081,900 11 11.55 10.85 237,700 381,300 -1.7
16/05/2022
10.80
 3,760,000 11.15 11.35 10.80 43,300 2,600 0.4
13/05/2022
10.75
 7,024,900 11.55 11.75 10.75 239,500 192,300 0.5
12/05/2022
11.55
 3,658,800 12.25 12.35 11.55 68,000 56,200 0.1
11/05/2022
12.40
 2,619,900 12.20 12.50 12.20 15,500 45,600 -0.4
10/05/2022
12.20
 4,334,400 11.45 12.20 11.30 204,300 44,000 2.0
09/05/2022
12
 5,787,100 12.60 12.80 12 19,900 14,100 0.1
06/05/2022
12.85
 3,714,600 13.10 13.35 12.85 73,700 1,300 0.9
05/05/2022
13.40
 3,222,400 14 14 13.35 8,500 9,400 -0.0
04/05/2022
13.80
 2,457,800 14.10 14.15 13.70 3,000 227,200 -3.1
29/04/2022
14.05
 4,682,400 13.50 14.05 13.35 7,600 118,800 -1.6
28/04/2022
13.55
 2,725,800 13.65 13.90 13.50 17,600 327,800 -4.3

Chính sách bảo mật | Điều khoản sử dụng |