CTCP Nhựa An Phát Xanh (aaa)

8.40
0
(0%)
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
(2024-10-21) 		-0.80 -8.70% 38,291,200 574,700 4.9
8.16
9.20
8.40
2 tháng
(2024-09-23) 		-1.46 -14.81% 81,241,900 444,300 3.6
8.16
10.05
8.40
3 tháng
(2024-08-22) 		-2.25 -21.13% 157,543,400 -3,329,700 -34.9
8.16
10.65
8.40
6 tháng
(2024-05-24) 		-2.60 -23.64% 565,874,800 -18,793,855 -213.0
8.16
12.40
8.40
12 tháng
(2023-11-27) 		-0.63 -6.98% 970,677,800 -9,344,565 -109.2
8.16
12.40
8.40
24 tháng
(2022-12-01) 		0.80 10.53% 2,168,155,900 -10,181,830 -114.9
6.68
12.45
8.40
36 tháng
(2021-12-06) 		-7.85 -48.31% 3,339,441,300 -14,797,516 -215.6
5.69
22.80
8.40
60 tháng
(2019-12-17) 		-2.83 -25.20% 5,331,287,510 -13,725,736 -201.5
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)
21/11/2024
8.40
 505,900 8.44 8.44 8.35 98,200 7,900 0.8
20/11/2024
8.40
 1,615,700 8.24 8.41 8.21 280,700 1,300 2.3
19/11/2024
8.25
 595,500 8.30 8.36 8.25 46,100 4,400 0.3
18/11/2024
8.27
 1,388,300 8.16 8.29 8.15 413,200 113,600 2.5
15/11/2024
8.16
 2,222,700 8.29 8.29 8.08 25,500 138,800 -0.9
14/11/2024
8.30
 1,090,600 8.45 8.49 8.30 0 45,200 -0.4
13/11/2024
8.49
 1,550,800 8.43 8.49 8.33 66,700 41,100 0.2
12/11/2024
8.48
 1,252,400 8.54 8.60 8.48 113,800 800 1.0
11/11/2024
8.50
 1,273,700 8.52 8.53 8.38 85,300 88,100 -0.0
08/11/2024
8.51
 1,118,800 8.63 8.65 8.48 3,200 6,800 -0.0
07/11/2024
8.63
 1,176,000 8.69 8.72 8.60 54,500 5,500 0.4
06/11/2024
8.60
 2,993,400 8.31 8.68 8.31 0 0 0
05/11/2024
8.30
 1,161,400 8.25 8.36 8.25 1,000 8,000 -0.1
04/11/2024
8.27
 1,948,700 8.40 8.40 8.26 6,400 1,600 0.0
01/11/2024
8.40
 4,638,900 8.80 8.82 8.37 21,900 493,900 -4.1
31/10/2024
8.80
 2,196,000 8.90 8.90 8.79 31,400 28,400 0.0
30/10/2024
8.90
 1,441,700 9.10 9.10 8.86 8,000 5,300 0.0
29/10/2024
9.09
 3,149,800 8.85 9.19 8.80 321,100 5,300 2.8
28/10/2024
8.93
 690,400 8.92 8.99 8.91 6,600 3,700 0.0
25/10/2024
8.91
 1,681,100 9.03 9.06 8.90 7,300 3,300 0.0
24/10/2024
9.03
 1,263,200 9.12 9.15 9.03 37,300 4,500 0.3
23/10/2024
9.12
 1,022,000 9.18 9.21 9.11 24,700 1,200 0.2
22/10/2024
9.17
 1,345,000 9.21 9.24 9.13 15,400 15,700 -0.0
21/10/2024
9.20
 1,475,100 9.32 9.34 9.20 23,400 2,300 0.2
18/10/2024
9.32
 1,094,900 9.31 9.43 9.31 10,400 1,900 0.1
17/10/2024
9.30
 1,200,400 9.23 9.37 9.23 3,700 18,700 -0.1
16/10/2024
9.24
 1,798,300 9.35 9.40 9.24 13,200 2,500 0.1
15/10/2024
9.37
 1,598,500 9.50 9.51 9.37 21,700 9,300 0.1
14/10/2024
9.44
 1,512,300 9.57 9.59 9.43 17,600 2,600 0.1
11/10/2024
9.54
 1,036,600 9.60 9.60 9.50 4,000 400 0.0
10/10/2024
9.55
 1,639,500 9.58 9.64 9.54 8,000 0 0.1
09/10/2024
9.58
 1,802,200 9.44 9.58 9.43 12,200 41,700 -0.3
08/10/2024
9.43
 955,700 9.40 9.45 9.37 4,300 2,700 0.0
07/10/2024
9.40
 1,321,600 9.50 9.52 9.39 49,300 32,200 0.2
04/10/2024
9.43
 1,088,800 9.52 9.54 9.43 1,100 500 0.0
03/10/2024
9.45
 4,357,900 9.69 9.69 9.42 37,800 39,400 -0.0
02/10/2024
9.66
 2,325,900 9.72 9.73 9.66 28,900 48,000 -0.2
01/10/2024
9.75
 2,191,600 9.72 9.83 9.72 4,200 69,100 -0.6
30/09/2024
9.69
 3,104,600 9.71 9.79 9.69 12,200 54,700 -0.4
27/09/2024
9.75
 4,645,900 9.87 9.89 9.73 69,800 0 0.7
26/09/2024
9.87
 4,507,000 10.05 10.10 9.86 6,000 6,400 -0.0
25/09/2024
10.05
 1,948,300 10.05 10.20 10 28,900 215,900 -1.9
24/09/2024
10
 3,705,200 9.86 10.10 9.80 92,500 19,500 0.7
23/09/2024
9.86
 1,115,500 9.94 9.98 9.84 10,500 1,200 0.1
20/09/2024
9.93
 3,113,000 9.87 10.05 9.85 200,500 2,600 2.0
19/09/2024
9.81
 1,243,800 9.84 9.88 9.80 15,600 1,600 0.1
18/09/2024
9.80
 2,070,000 9.84 9.89 9.80 23,700 21,200 0.0
17/09/2024
9.85
 1,122,000 9.77 9.85 9.76 8,000 16,500 -0.1
16/09/2024
9.85
 2,028,300 9.78 9.96 9.78 63,600 1,100 0.6
13/09/2024
9.77
 1,435,600 9.72 9.80 9.68 14,900 1,400 0.1
12/09/2024
9.68
 1,681,700 9.80 9.80 9.66 16,400 3,200 0.1
11/09/2024
9.60
 3,108,400 9.72 9.72 9.58 55,200 13,400 0.4
10/09/2024
9.72
 2,438,300 9.80 9.85 9.71 20,300 95,500 -0.7
09/09/2024
9.80
 3,423,700 9.70 9.89 9.70 0 0 0
06/09/2024
9.90
 7,338,600 10.10 10.15 9.85 26,000 63,000 -0.4
05/09/2024
10.10
 3,063,500 10.10 10.35 10.10 114,100 146,000 -0.3
04/09/2024
10.10
 3,333,000 10.05 10.15 9.97 120,300 84,800 0.4
30/08/2024
10.10
 1,967,900 10.15 10.20 10.05 27,100 39,400 -0.1
29/08/2024
10.05
 2,373,600 10.20 10.20 10.05 11,000 107,500 -1.0
28/08/2024
10.15
 2,466,600 10.25 10.25 10.10 6,000 65,300 -0.6
27/08/2024
10.20
 3,403,400 10.20 10.30 10.10 100,700 33,600 0.7
26/08/2024
10
 12,219,400 10.30 10.35 10 325,200 3,651,700 -33.7
23/08/2024
10.35
 14,593,600 10.55 10.60 10.15 113,500 730,700 -6.4
22/08/2024
10.65
 3,877,100 10.75 10.80 10.55 42,400 0 0.4
21/08/2024
10.75
 3,864,500 10.70 10.80 10.60 69,100 0 0.7
20/08/2024
10.80
 5,622,200 10.65 10.85 10.60 693,700 4,800 7.4
19/08/2024
10.65
 3,677,600 10.65 10.80 10.60 1,100 48,000 -0.5
16/08/2024
10.60
 4,917,000 10.25 10.65 10.25 30,500 7,500 0.2
15/08/2024
10.15
 4,295,100 10.40 10.45 10.05 32,700 800 0.3
14/08/2024
10.40
 3,149,400 10.60 10.60 10.40 2,400 8,600 -0.1
13/08/2024
10.50
 3,049,900 10.50 10.60 10.40 1,000 42,200 -0.4
12/08/2024
10.45
 4,558,000 10.40 10.50 10.30 57,700 159,300 -1.1
09/08/2024
10.35
 6,630,600 10.50 10.60 10.30 157,300 105,100 0.5
08/08/2024
10.30
 11,608,500 10.75 10.75 10.30 138,700 64,400 0.8
07/08/2024
10.80
 8,287,700 10.85 10.90 10.50 257,600 14,700 2.6
06/08/2024
10.85
 4,066,400 10.70 10.90 10.55 51,700 142,800 -1.0
05/08/2024
10.55
 9,415,600 11 11.15 10.55 43,400 46,300 -0.0
02/08/2024
11.30
 4,444,500 11.10 11.40 11.05 58,900 205,500 -1.6
01/08/2024
11.20
 9,501,500 11.65 11.75 11.10 178,300 39,700 1.6
31/07/2024
11.65
 8,013,700 12.10 12.10 11.65 13,400 188,600 -2.1
30/07/2024
12
 16,476,600 12 12.30 11.90 2,700 123,800 -1.4
29/07/2024
11.70
 2,255,700 11.80 11.85 11.65 2,700 123,800 -1.4
26/07/2024
11.70
 2,441,900 11.45 11.70 11.45 166,500 76,700 1.0
25/07/2024
11.45
 4,346,200 11.45 11.60 11.25 407,000 237,700 1.9
24/07/2024
11.65
 4,276,000 11.35 11.70 11.15 244,700 78,500 1.9
23/07/2024
11.40
 4,708,100 11.65 12 11.30 5,400 779,150 -9.2
22/07/2024
11.70
 6,214,100 11.75 11.80 11.25 267,200 780,800 -6.0
19/07/2024
11.70
 4,318,100 12.05 12.05 11.65 61,200 99,400 -0.5
18/07/2024
12.05
 6,755,000 11.70 12.05 11.65 623,900 98,800 6.2
17/07/2024
11.70
 9,067,900 12.35 12.35 11.35 902,500 67,700 10.1
16/07/2024
12.20
 6,840,800 12.50 12.60 12.15 143,300 25,800 1.4
15/07/2024
12.40
 9,416,100 12.20 12.60 11.95 506,200 113,100 4.9
12/07/2024
12.10
 6,674,600 12.15 12.35 11.95 11,100 32,800 -0.3
11/07/2024
12.05
 11,919,900 11.80 12.10 11.75 18,700 918,400 -10.7
10/07/2024
11.70
 3,597,000 11.85 11.90 11.70 31,500 333,900 -3.6
09/07/2024
11.80
 8,335,000 11.80 12.10 11.70 4,500 158,300 -1.8
08/07/2024
11.75
 4,081,400 11.80 11.85 11.55 2,600 53,600 -0.6
05/07/2024
11.65
 11,375,600 11.40 11.90 11.40 1,229,200 33,400 13.8
04/07/2024
11.40
 2,116,600 11.50 11.60 11.30 87,400 19,300 0.8
03/07/2024
11.50
 3,246,700 11.40 11.55 11.30 73,000 800 0.8

Chính sách bảo mật | Điều khoản sử dụng |