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)
08/07/2021
14.75
 6,239,800 15.37 15.42 14.67 135,900 349,500 -4.0
07/07/2021
15.28
 8,404,400 15.11 15.46 14.62 1,009,000 48,000 16.4
06/07/2021
15.28
 6,779,000 16.39 16.87 15.28 125,300 239,200 -2.0
05/07/2021
16.39
 7,067,000 16.43 16.79 15.95 135,400 258,900 -2.6
02/07/2021
16.48
 17,217,000 17.05 17.05 16.39 22,200 88,200 -1.2
01/07/2021
17.18
 10,794,000 17.23 17.36 16.70 111,200 36,100 1.5
30/06/2021
17.23
 13,771,700 17.76 17.85 17.23 192,500 43,300 3.0
29/06/2021
18.11
 21,458,900 17.63 18.55 17.54 348,900 71,400 5.7
28/06/2021
17.45
 20,292,000 16.43 17.45 16.04 676,600 12,000 12.6
25/06/2021
16.34
 17,157,600 16.87 17.05 16.17 193,600 139,500 1.0
24/06/2021
16.83
 17,237,200 16.92 17.23 16.61 551,400 3,100 10.6
23/06/2021
16.79
 18,722,100 17.18 17.54 16.74 415,300 64,600 6.9
22/06/2021
17.23
 21,219,400 17.71 17.85 16.87 205,300 46,800 3.1
21/06/2021
17.58
 18,287,300 17.18 17.67 16.52 415,900 73,000 6.6
18/06/2021
17.18
 20,342,000 16.79 17.85 16.34 675,700 192,000 9.0
17/06/2021
16.92
 24,665,400 15.77 16.92 15.73 460,600 110,800 6.5
16/06/2021
15.81
 15,032,000 15.73 16.04 15.24 109,700 77,600 0.6
15/06/2021
15.24
 20,250,800 14.05 15.24 14.00 315,800 13,700 5.2
14/06/2021
14.27
 4,586,000 14.31 14.49 14.05 17,200 11,100 0.1
11/06/2021
14.22
 4,647,900 13.96 14.40 13.96 66,800 6,800 1.0
10/06/2021
13.87
 3,797,400 13.69 13.96 13.56 3,700 55,300 -0.8
09/06/2021
13.69
 4,965,400 13.65 13.83 13.34 20,900 47,800 -0.4
08/06/2021
13.65
 5,139,900 14.05 14.27 13.61 6,000 2,400 0.1
07/06/2021
14.14
 2,465,700 14.53 14.62 13.96 38,800 12,000 0.4
04/06/2021
14.40
 5,496,500 14.58 14.75 14.27 115,100 14,000 1.7
03/06/2021
14.36
 9,756,000 13.56 14.36 13.56 71,000 95,400 -0.4
02/06/2021
13.43
 2,392,000 13.34 13.47 13.25 8,300 23,300 -0.2
01/06/2021
13.38
 2,266,400 13.65 13.74 13.38 3,100 44,900 -0.6
31/05/2021
13.47
 2,402,100 13.52 13.61 13.30 12,800 237,000 -3.4
28/05/2021
13.56
 4,608,500 13.43 13.65 13.34 19,700 88,200 -1.0
27/05/2021
13.38
 3,740,400 13.61 13.78 13.25 38,400 53,800 -0.2
26/05/2021
13.69
 3,320,600 13.78 14.00 13.56 10,400 210,500 -3.1
25/05/2021
13.91
 3,640,500 13.96 14.18 13.83 45,800 75,900 -0.5
24/05/2021
13.78
 6,637,300 13.61 14.00 13.61 146,500 3,400 2.2
21/05/2021
13.52
 4,783,500 13.12 13.69 12.99 74,900 1,100 1.1
20/05/2021
13.12
 2,730,500 13.38 13.52 13.03 62,300 2,300 0.9
19/05/2021
13.34
 3,589,700 13.34 13.65 13.25 14,100 12,500 0.0
18/05/2021
13.38
 2,345,200 13.61 13.74 13.30 31,600 23,800 0.1
17/05/2021
13.52
 3,141,200 13.87 13.96 13.52 26,400 128,900 -1.6
14/05/2021
13.74
 4,288,600 13.74 14.05 13.69 34,700 153,700 -1.9
13/05/2021
13.69
 4,031,900 14.05 14.14 13.69 4,200 155,400 -2.4
12/05/2021
13.96
 3,960,500 13.78 14.09 13.69 8,700 132,400 -1.9
11/05/2021
13.87
 3,403,800 13.87 14.05 13.74 4,600 118,300 -1.8
10/05/2021
13.87
 6,036,100 13.25 13.96 13.21 190,500 12,100 2.8
07/05/2021
13.56
 4,942,500 13.91 14.09 13.52 39,600 25,200 0.2
06/05/2021
14.00
 4,071,900 14.44 14.49 14.00 29,400 61,800 -0.5
05/05/2021
14.40
 5,775,000 14.18 14.71 14.09 86,100 31,300 0.9
04/05/2021
14.14
 3,700,900 13.96 14.31 13.96 53,600 124,600 -1.1
29/04/2021
14.53
 2,520,300 14.75 14.98 14.49 134,400 102,100 0.5
28/04/2021
14.75
 5,392,100 14.75 15.28 14.67 2,900 116,300 -1.9
27/04/2021
14.75
 8,657,700 13.96 15.11 13.96 136,100 46,100 1.5
26/04/2021
14.14
 2,858,500 14.80 14.84 14.00 43,400 107,200 -1.0
23/04/2021
14.80
 6,124,300 14.49 14.80 13.78 292,900 26,900 4.3
22/04/2021
14.40
 4,606,100 15.11 15.28 14.40 48,600 130,900 -1.4
20/04/2021
15.46
 5,270,500 15.68 15.86 15.02 25,400 114,900 -1.6
19/04/2021
15.68
 6,182,100 15.90 15.90 15.28 18,800 203,200 -3.2
16/04/2021
15.77
 4,901,000 15.46 15.90 14.93 52,000 104,900 -0.9
15/04/2021
15.81
 6,317,100 15.86 16.08 15.51 43,900 68,300 -0.4
14/04/2021
15.77
 9,230,800 14.75 15.86 14.67 137,400 91,500 0.9
13/04/2021
15.02
 5,387,000 15.46 15.55 14.84 44,300 171,800 -2.2
12/04/2021
15.46
 3,123,700 15.55 15.81 15.33 76,600 104,000 -0.5
09/04/2021
15.46
 7,489,300 14.93 15.64 14.93 171,500 91,700 1.4
08/04/2021
14.84
 5,698,900 14.62 14.93 14.62 101,100 1,200 1.7
07/04/2021
14.58
 2,505,300 14.31 14.58 14.18 10,200 38,800 -0.5
06/04/2021
14.49
 2,265,400 14.53 14.62 14.31 3,800 36,700 -0.5
05/04/2021
14.62
 2,805,900 14.75 14.84 14.49 8,800 22,200 -0.2
02/04/2021
14.71
 3,652,000 14.80 14.93 14.53 85,200 17,500 1.1
01/04/2021
14.71
 2,744,300 14.58 14.75 14.53 21,400 11,200 0.2
31/03/2021
14.67
 2,755,000 14.49 14.75 14.40 13,700 78,000 -1.1
30/03/2021
14.53
 3,733,700 14.40 14.75 14.31 19,200 4,700 0.2
29/03/2021
14.36
 4,219,700 14.14 14.49 14.00 97,100 13,000 1.4
26/03/2021
14.09
 3,849,300 14.00 14.14 13.16 89,000 15,800 1.1
25/03/2021
14.05
 2,824,100 13.87 14.05 13.65 43,800 63,200 -0.3
24/03/2021
13.87
 3,844,300 14.05 14.36 13.74 235,600 180,400 0.9
23/03/2021
14.44
 3,335,400 14.75 14.80 14.22 97,400 248,000 -2.5
22/03/2021
14.75
 2,836,500 14.75 14.89 14.58 47,200 14,100 0.6
19/03/2021
14.75
 2,546,400 14.75 15.02 14.62 50,300 500 0.8
18/03/2021
14.75
 4,294,500 14.80 15.11 14.53 105,800 16,200 1.5
17/03/2021
14.67
 3,564,400 15.02 15.06 14.67 28,600 40,600 -0.2
16/03/2021
15.02
 4,574,600 14.80 15.37 14.58 57,800 189,400 -2.2
15/03/2021
14.80
 7,205,100 14.22 15.11 14.05 132,000 118,900 0.2
12/03/2021
14.27
 2,779,700 14.27 14.40 14.14 58,200 17,100 0.7
11/03/2021
14.31
 5,383,600 14.75 14.75 14.22 92,600 171,200 -1.3
10/03/2021
13.87
 10,008,900 13.03 13.87 12.94 222,600 112,300 1.6
09/03/2021
12.99
 1,715,900 12.85 13.03 12.81 54,400 32,800 0.3
08/03/2021
12.99
 2,432,500 13.12 13.12 12.90 5,600 75,000 -1.0
05/03/2021
12.90
 2,998,400 12.59 12.94 12.41 116,700 6,300 1.6
04/03/2021
12.63
 2,662,200 13.12 13.16 12.50 4,000 38,400 -0.5
03/03/2021
13.08
 2,083,100 13.08 13.16 12.90 21,600 12,100 0.1
02/03/2021
13.08
 2,266,500 13.25 13.30 12.85 3,400 29,800 -0.4
01/03/2021
13.12
 4,142,000 12.81 13.12 12.63 74,300 43,800 0.4
26/02/2021
12.63
 1,618,800 12.37 12.68 12.28 64,300 97,000 -0.5
25/02/2021
12.63
 2,435,400 12.37 12.72 12.24 15,600 21,900 -0.1
24/02/2021
12.37
 3,042,200 12.63 12.77 12.10 18,300 81,900 -0.9
23/02/2021
12.59
 3,119,000 12.68 12.72 12.50 71,400 5,400 0.9
22/02/2021
12.72
 3,688,300 12.72 13.03 12.55 8,100 172,000 -2.4
19/02/2021
12.63
 2,744,200 12.37 12.94 12.32 30,500 102,200 -1.0
18/02/2021
12.50
 3,230,400 12.15 12.68 12.02 58,300 41,500 0.2
17/02/2021
12.06
 3,076,600 11.49 12.10 11.44 143,900 19,900 1.7
09/02/2021
11.49
 1,730,600 11.40 11.66 11.26 86,100 28,500 0.7

Chính sách bảo mật | Điều khoản sử dụng |