CTCP Nhựa An Phát Xanh (aaa)

8.40
0.10
(1.20%)
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
(2024-12-16) 		-0.31 -3.60% 29,387,700 -559,882 -5.1
8.23
9.02
8.30
2 tháng
(2024-11-18) 		0.03 0.36% 56,073,400 -253,205 -2.9
8.23
9.02
8.30
3 tháng
(2024-10-17) 		-1 -10.75% 93,060,400 -305,705 -3.2
8.16
9.32
8.30
6 tháng
(2024-07-19) 		-3.40 -29.06% 350,156,200 -4,636,855 -49.4
8.16
12
8.30
12 tháng
(2024-01-22) 		-1.31 -13.63% 937,665,600 -9,965,870 -114.9
8.16
12.40
8.30
24 tháng
(2023-01-27) 		0.51 6.55% 2,141,863,300 -10,926,895 -122.2
7.79
12.45
8.30
36 tháng
(2022-02-07) 		-9.05 -52.16% 3,085,024,500 -16,154,421 -238.3
5.69
19.40
8.30
60 tháng
(2020-02-11) 		-1.60 -16.13% 5,318,008,530 -14,762,891 -211.2
5.69
22.80
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2021
11.35
 1,913,400 11.35 11.79 11.13 19,500 138,000 -1.5
05/02/2021
11.71
 1,734,500 11.75 11.79 11.57 4,500 68,400 -0.8
04/02/2021
11.75
 1,727,800 11.66 11.97 11.49 50,500 227,600 -2.3
03/02/2021
11.75
 2,277,600 11.31 11.79 11.09 39,900 277,700 -3.1
02/02/2021
11.04
 2,105,100 10.69 11.22 10.43 122,000 46,200 0.9
01/02/2021
10.78
 5,414,300 10.78 11.49 10.78 26,300 103,900 -1.0
29/01/2021
11.57
 2,378,300 10.78 11.79 10.78 75,400 46,000 0.4
28/01/2021
11.44
 4,180,300 11.57 11.93 11.44 217,300 10,200 2.7
27/01/2021
12.28
 3,071,000 12.63 12.94 12.15 38,500 168,200 -1.8
26/01/2021
12.72
 2,339,300 12.99 13.03 12.46 36,700 40,900 -0.1
25/01/2021
12.99
 3,162,000 12.81 13.16 12.68 118,200 30,700 1.3
22/01/2021
12.77
 1,960,000 13.03 13.08 12.72 76,100 177,300 -1.5
21/01/2021
12.99
 2,169,600 12.81 13.03 12.59 15,600 99,000 -1.2
20/01/2021
12.59
 2,545,300 12.72 12.90 11.97 217,300 47,000 2.4
19/01/2021
12.72
 4,855,800 13.61 13.61 12.72 27,400 91,300 -1.0
18/01/2021
13.65
 2,907,200 13.91 13.91 13.61 22,900 64,000 -0.6
15/01/2021
13.78
 3,470,400 13.96 14.00 13.74 87,000 123,900 -0.6
14/01/2021
13.65
 4,581,700 13.61 14.00 13.47 110,800 30,000 1.3

Chính sách bảo mật | Điều khoản sử dụng |