CTCP Nhựa An Phát Xanh (aaa)

8.36
-0.04
(-0.48%)
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)
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
27/04/2022
13.50
 3,281,500 13 13.65 12.85 6,800 186,900 -2.4
26/04/2022
13.30
 4,855,700 12.35 13.30 12.20 314,200 6,800 3.9
25/04/2022
12.85
 5,592,900 13.95 14.15 12.85 28,800 250,400 -3.0
22/04/2022
13.80
 4,316,600 13.90 14.45 13.40 53,200 562,800 -7.0
21/04/2022
13.70
 6,516,700 13.80 14.45 13.30 367,500 34,400 4.6
20/04/2022
14.30
 4,639,800 14.80 15 14.10 328,200 15,500 4.5
19/04/2022
14.75
 5,076,500 16.15 16.15 14.75 32,500 27,200 0.1
18/04/2022
15.85
 7,605,800 16.80 16.80 15.75 76,800 11,100 1.1
15/04/2022
16.90
 2,998,800 17.20 17.30 16.75 40,900 3,100 0.6
14/04/2022
17.20
 2,398,600 17.50 17.60 17.10 67,100 7,000 1.0
13/04/2022
17.30
 3,694,500 16.70 17.30 16.70 63,800 36,500 0.5
12/04/2022
16.65
 5,456,300 17.55 17.80 16.65 56,900 30,000 0.5
08/04/2022
17.50
 4,876,600 17.70 17.90 17.50 45,500 2,200 0.8
07/04/2022
17.50
 9,718,900 18.20 18.50 17.50 59,900 0 1.1
06/04/2022
18.35
 6,529,500 18.55 18.85 18.10 29,100 2,700 0.5
05/04/2022
18.70
 5,017,000 18.75 19 18.60 3,600 21,000 -0.3
04/04/2022
18.75
 6,676,700 19.40 19.40 18.75 7,300 27,700 -0.4
01/04/2022
19.10
 4,983,000 18.80 19.25 18.60 59,200 39,900 0.4
31/03/2022
18.70
 5,252,700 18.75 19.20 18.55 31,900 33,500 -0.0
30/03/2022
18.60
 9,806,100 19.20 19.70 18.50 65,400 224,600 -3.1
29/03/2022
19.40
 9,976,000 19 19.90 18.90 38,800 189,900 -3.0
28/03/2022
19
 8,408,100 18.80 19.40 18.70 53,100 25,800 0.5
25/03/2022
19.10
 10,262,600 19.50 19.90 19 44,500 249,200 -4.0
24/03/2022
19.35
 19,729,800 18.10 19.35 18 159,300 342,500 -3.6
23/03/2022
18.10
 8,173,000 17.80 18.30 17.75 129,100 46,000 1.5
22/03/2022
17.80
 4,361,400 17.90 17.90 17.70 29,200 0 0.5
21/03/2022
17.80
 4,225,100 17.65 17.90 17.50 117,400 0 2.1
18/03/2022
17.60
 2,588,700 17.65 17.90 17.55 200 104,300 -1.8
17/03/2022
17.65
 2,485,600 18 18 17.60 200 41,700 -0.7
16/03/2022
17.70
 3,356,900 17.50 18.10 17.35 8,800 28,500 -0.4
15/03/2022
17.35
 2,728,500 17.25 17.45 17.15 17,200 476,200 -7.9
14/03/2022
17.20
 4,716,100 17.75 17.75 17.05 12,200 80,800 -1.2
11/03/2022
17.80
 4,695,400 17.60 18.10 17.60 94,000 110,400 -0.3
10/03/2022
17.70
 3,608,600 17.85 18 17.70 233,000 3,300 4.1
09/03/2022
17.55
 5,467,600 17.80 17.95 17.35 80,400 68,200 0.2
08/03/2022
17.70
 5,894,000 17.85 18.35 17.70 2,300 712,400 -12.8
07/03/2022
18.05
 8,825,100 18.10 18.30 17.85 663,400 5,465,800 -86.7
04/03/2022
18.40
 4,733,200 18.60 18.75 18.30 42,700 170,600 -2.4
03/03/2022
18.50
 11,340,700 17.80 18.50 17.65 4,800 95,500 -1.6
02/03/2022
17.65
 4,857,200 18.05 18.05 17.50 29,300 125,900 -1.7
01/03/2022
18
 5,617,200 17.60 18.30 17.55 30,500 4,100 0.5
28/02/2022
17.65
 3,552,800 17.90 17.90 17.55 5,900 150,100 -2.5
25/02/2022
17.80
 3,916,600 17.85 18.10 17.70 118,000 78,700 0.7
24/02/2022
17.55
 8,530,200 18.10 18.20 17.10 34,400 200,100 -2.9
23/02/2022
18.15
 3,252,300 18.05 18.35 18.05 27,100 15,900 0.2
22/02/2022
18.05
 6,484,000 18.30 18.40 17.75 22,300 184,500 -2.9
21/02/2022
18.65
 6,603,500 18.15 18.85 18.05 57,300 9,500 0.9
18/02/2022
18.10
 3,703,100 17.90 18.35 17.80 15,400 18,500 -0.1
17/02/2022
18.05
 4,481,600 18 18.35 17.95 63,300 1,000 1.1
16/02/2022
18
 4,148,000 17.75 18.25 17.55 43,200 32,000 0.2
15/02/2022
17.40
 2,987,100 17.40 17.60 17.25 53,900 2,000 0.9
14/02/2022
17.35
 4,556,700 17.50 17.90 17.30 27,800 29,700 -0.0
11/02/2022
17.90
 3,413,200 17.90 18.10 17.60 2,600 2,000 0.0
10/02/2022
17.80
 5,336,500 17.90 18.15 17.70 17,500 159,500 -2.5
09/02/2022
17.75
 3,788,100 17.50 17.80 17.30 42,600 25,700 0.3

Chính sách bảo mật | Điều khoản sử dụng |