CTCP Nhựa An Phát Xanh (aaa)

8.36
-0.04
(-0.48%)

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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |