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
(2024-10-23) 		-0.76 -8.33% 36,851,300 706,790 6.0
8.16
9.12
8.36
2 tháng
(2024-09-23) 		-1.50 -15.21% 82,622,100 597,190 4.9
8.16
10.05
8.36
3 tháng
(2024-08-26) 		-1.64 -16.40% 140,452,900 -2,602,010 -27.7
8.16
10.20
8.36
6 tháng
(2024-05-27) 		-2.84 -25.36% 553,945,900 -17,844,765 -202.7
8.16
12.40
8.36
12 tháng
(2023-11-28) 		-0.68 -7.52% 970,850,000 -9,135,875 -107.4
8.16
12.40
8.36
24 tháng
(2022-12-05) 		0.37 4.63% 2,159,913,200 -10,183,040 -114.8
6.68
12.45
8.36
36 tháng
(2021-12-08) 		-8.24 -49.64% 3,330,260,000 -14,314,326 -208.9
5.69
22.80
8.36
60 tháng
(2019-12-19) 		-2.59 -23.63% 5,330,134,290 -13,573,916 -200.2
5.69
22.80
8.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
17.40
 3,086,200 17.45 17.75 17.10 13,400 98,000 -1.5
07/02/2022
17.35
 4,002,100 17 17.40 16.70 176,300 10,800 2.8
28/01/2022
16.50
 3,178,100 16.80 16.80 16.40 16,700 56,700 -0.7
27/01/2022
16.60
 2,972,100 16.55 16.90 16.50 16,400 116,600 -1.7
26/01/2022
16.55
 3,096,900 17.10 17.30 16.55 29,100 294,100 -4.5
25/01/2022
17
 4,383,700 16.40 17.05 16.10 464,100 25,500 7.3
24/01/2022
16.55
 7,863,000 17.55 17.65 16.55 76,600 187,800 -1.9
21/01/2022
17.75
 4,433,200 18 18.15 17.75 10,800 255,400 -4.4
20/01/2022
18.05
 3,540,800 17.65 18.35 17.45 43,800 89,100 -0.8
19/01/2022
17.40
 2,760,500 17.80 18.10 17.20 10,400 470,100 -8.1
18/01/2022
17.60
 5,835,200 16.90 17.90 16.90 642,100 14,800 11.0
17/01/2022
17.10
 10,039,900 18.45 18.70 17.10 261,900 216,900 0.8
14/01/2022
18.35
 7,069,100 17.85 19 17.70 598,100 55,700 9.9
13/01/2022
18.25
 7,501,100 19.60 20.20 18.25 128,800 86,600 0.8
12/01/2022
19.60
 12,757,700 19.80 20.50 18.60 531,000 102,000 8.3
11/01/2022
20
 13,383,600 21.30 21.75 20 330,600 459,800 -2.6
10/01/2022
21.25
 11,396,800 23 23.40 21.25 6,800 407,900 -9.1
07/01/2022
22.80
 7,009,900 22.95 23.15 22.55 364,700 227,000 3.2
06/01/2022
22.40
 12,375,600 20.90 22.40 20.80 657,200 109,100 12.0
05/01/2022
20.95
 7,187,400 20.80 21.80 20.65 18,800 103,300 -1.8
04/01/2022
20.70
 7,354,500 20.10 21.40 20.10 238,600 185,900 1.1
31/12/2021
20.20
 10,379,500 21 21.25 20 120,800 74,800 0.9
30/12/2021
21
 5,194,100 21.70 21.85 21 134,800 9,800 2.7
29/12/2021
21.55
 7,501,300 21.30 21.80 21.05 555,600 24,600 11.3
28/12/2021
21.30
 10,859,700 22 22.25 21.10 56,700 123,200 -1.4
27/12/2021
21.90
 8,671,300 21.35 22.25 21.05 827,200 183,500 14.1
24/12/2021
21.35
 10,541,100 21.50 22.20 20.95 59,900 243,000 -3.9
23/12/2021
21.40
 18,312,800 20 21.40 19.50 264,900 320,100 -1.2
22/12/2021
20
 11,386,100 20 20.60 19.70 164,000 289,200 -2.5
21/12/2021
19.35
 15,444,900 18 19.35 17.60 129,000 279,200 -2.8
20/12/2021
18.10
 7,088,500 18.50 18.70 17.90 50,800 68,200 -0.3
17/12/2021
18.60
 6,935,400 18.75 19.20 18.50 27,200 82,800 -1.0
16/12/2021
18.70
 9,366,900 18.40 19.20 18.10 84,300 87,700 -0.1
15/12/2021
18.50
 12,036,100 18.40 19.30 18.40 25,600 146,100 -2.3
14/12/2021
18.35
 10,845,800 17.75 18.50 17.40 49,300 38,600 0.2
13/12/2021
17.65
 8,393,300 17.30 17.80 17.10 57,500 71,500 -0.2
10/12/2021
17
 3,543,500 16.80 17.15 16.75 11,200 13,300 -0.0
09/12/2021
16.80
 2,235,200 16.55 17 16.55 2,400 4,000 -0.0
08/12/2021
16.60
 3,454,600 16.75 17 16.55 5,000 735,500 -12.2
07/12/2021
16.55
 3,526,300 16.40 16.70 16.30 13,000 61,600 -0.8
06/12/2021
16.25
 7,035,200 16.90 17.05 15.95 33,700 315,400 -4.7
03/12/2021
16.90
 5,144,600 17.55 17.65 16.90 3,000 131,600 -2.2
02/12/2021
17.55
 6,386,300 17.40 17.95 17.40 57,300 279,000 -3.9
01/12/2021
17.40
 5,479,000 16.85 17.50 16.85 25,900 13,600 0.2
30/11/2021
16.85
 6,030,000 17.10 17.45 16.75 87,900 43,100 0.8
29/11/2021
16.80
 5,164,400 16.40 16.95 16.40 117,600 35,200 1.4
26/11/2021
16.90
 5,054,800 17.20 17.25 16.80 10,400 206,800 -3.3
25/11/2021
17.10
 4,322,600 17 17.45 16.90 56,900 189,700 -2.3
24/11/2021
17
 6,844,400 17.30 17.35 16.85 43,000 306,400 -4.5
23/11/2021
17.10
 4,224,800 16.60 17.20 16.50 108,000 36,500 1.2
22/11/2021
16.60
 8,562,500 17.55 17.75 16.60 51,200 260,800 -3.5
19/11/2021
17.50
 12,341,000 18.55 18.90 17.30 152,200 423,200 -5.0
18/11/2021
18.60
 9,068,100 18 18.80 17.90 167,800 59,400 2.0
17/11/2021
17.90
 6,020,300 17.85 18.20 17.75 225,000 1,200 4.0
16/11/2021
17.80
 9,594,700 18.20 18.45 17.70 123,900 137,900 -0.2
15/11/2021
18.40
 10,735,500 18.30 19.10 18 134,900 38,100 1.8
12/11/2021
18.30
 8,413,900 18 18.70 17.90 98,300 209,500 -2.0
11/11/2021
18
 9,821,700 18.20 18.35 17.70 148,800 135,100 0.2
10/11/2021
18.15
 16,572,600 17.20 18.25 17 283,000 30,000 4.5
09/11/2021
17.10
 8,201,100 17.30 17.50 17.05 52,700 21,800 0.5
08/11/2021
17.25
 6,970,500 17.30 17.50 17 225,500 35,800 3.3
05/11/2021
17
 6,214,100 16.70 17.25 16.65 191,400 10,400 3.1
04/11/2021
16.60
 5,645,900 16.70 16.90 16.50 77,400 42,900 0.6
03/11/2021
16.70
 13,100,200 17.70 17.70 16.65 19,000 213,600 -3.3
02/11/2021
17.50
 7,492,300 17.40 17.90 17.40 136,400 38,900 1.7
01/11/2021
17.55
 13,662,600 17.20 17.85 16.95 204,600 27,500 3.0
29/10/2021
17.20
 8,258,600 16.95 17.45 16.90 9,500 149,700 -2.4
28/10/2021
16.90
 7,035,200 17.25 17.25 16.90 9,100 97,500 -1.5
27/10/2021
17.10
 18,813,200 16.45 17.20 16.25 151,000 53,700 1.7
26/10/2021
16.20
 3,588,500 16.20 16.20 15.95 53,700 32,900 0.3
25/10/2021
16.15
 5,513,200 16.20 16.45 16.10 9,600 9,000 0.0
22/10/2021
16.15
 4,055,900 15.95 16.30 15.90 1,200 73,600 -1.2
21/10/2021
15.90
 4,488,900 16 16.05 15.80 28,200 78,100 -0.8
20/10/2021
16
 5,431,100 16.10 16.25 15.75 16,300 67,800 -0.8
19/10/2021
16.10
 4,283,200 16.15 16.30 16.05 26,200 1,400 0.4
18/10/2021
16.15
 4,792,000 16.35 16.45 16.10 103,900 144,700 -0.7
15/10/2021
16.35
 5,276,900 16.60 16.70 16.30 17,100 8,900 0.1
14/10/2021
16.55
 10,532,000 16.30 16.80 16.25 336,700 185,900 2.5
13/10/2021
16.25
 3,570,900 16.25 16.45 16.15 17,500 15,100 0.0
12/10/2021
16.25
 5,740,900 16.10 16.30 16.05 139,800 58,000 1.3
11/10/2021
16.20
 3,755,700 16.20 16.35 16.10 119,100 8,900 1.5
08/10/2021
16.20
 2,910,700 16.50 16.50 16.20 28,500 5,200 0.4
07/10/2021
16.55
 9,589,600 16.05 16.60 15.95 106,600 41,400 1.0
06/10/2021
16.10
 3,996,500 16.25 16.25 16 20,400 12,400 0.1
05/10/2021
16
 4,878,200 15.80 16.25 15.75 5,600 66,600 -1.0
04/10/2021
15.70
 2,980,400 15.55 15.75 15.50 74,100 1,000 1.1
01/10/2021
15.55
 4,389,500 15.70 15.90 15.50 917,096 842,096 1.2
30/09/2021
15.70
 2,616,300 15.70 15.90 15.65 11,600 61,500 -0.8
29/09/2021
15.70
 3,324,600 15.70 15.75 15.45 81,900 4,000 1.2
28/09/2021
15.75
 6,738,400 15.60 15.75 15.30 288,900 27,100 4.1
27/09/2021
15.55
 8,969,600 16.25 16.35 15.55 22,600 15,900 0.1
24/09/2021
16.30
 3,364,500 16.60 16.60 16.25 4,000 32,900 -0.5
23/09/2021
16.60
 9,738,200 16.70 17.20 16.50 6,100 26,700 -0.3
22/09/2021
16.50
 6,425,400 16.10 16.60 16 24,300 59,000 -0.6
21/09/2021
16.05
 5,319,000 16 16.20 15.80 22,100 9,400 0.2
20/09/2021
16.20
 4,587,200 16.60 16.65 16.15 5,400 41,800 -0.6
17/09/2021
16.55
 11,029,700 16 16.80 15.90 80,200 30,300 0.8
16/09/2021
16
 3,054,200 16.15 16.20 15.95 7,500 10,200 -0.0
15/09/2021
16.10
 3,612,000 15.80 16.15 15.60 43,400 2,200 0.7
14/09/2021
15.80
 3,737,700 16.05 16.40 15.80 46,200 2,800 0.7

Chính sách bảo mật | Điều khoản sử dụng |