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)
25/08/2020
9.90
 3,154,850 10.06 10.10 9.86 5,200 5,400 -0.0
24/08/2020
10.02
 4,768,630 9.98 10.18 9.94 5,000 1,630 0.0
21/08/2020
9.90
 4,035,500 9.74 9.94 9.65 8,950 30 0.1
20/08/2020
9.78
 4,304,670 9.90 10.02 9.65 110 210 -0.0
19/08/2020
9.86
 3,558,040 9.94 10.02 9.82 90 16,620 -0.2
18/08/2020
9.94
 2,842,190 10.02 10.10 9.86 42,340 24,750 0.2
17/08/2020
10.02
 4,590,480 10.02 10.02 9.69 1,600 115,950 -1.4
14/08/2020
9.90
 7,045,590 9.74 10.14 9.65 28,650 118,970 -1.1
13/08/2020
9.65
 2,787,730 9.69 9.78 9.53 500 307,190 -3.7
12/08/2020
9.69
 5,054,470 9.33 9.82 9.25 0 60,570 -0.7
11/08/2020
9.29
 696,150 9.29 9.37 9.25 8,150 30,350 -0.3
10/08/2020
9.33
 1,367,450 9.29 9.45 9.25 50 7,530 -0.1
07/08/2020
9.21
 704,210 9.29 9.33 9.17 950 42,210 -0.5
06/08/2020
9.29
 997,440 9.29 9.37 9.21 1,250 0 0.0
05/08/2020
9.33
 1,541,050 9.21 9.37 9.13 14,650 8,160 0.1
04/08/2020
9.21
 1,060,060 9.21 9.25 9.13 46,880 22,020 0.3
03/08/2020
9.05
 1,177,840 8.81 9.13 8.77 18,700 5,190 0.2
31/07/2020
8.81
 666,470 8.81 8.97 8.73 3,510 20,960 -0.2
30/07/2020
8.97
 616,580 8.97 9.09 8.89 277,110 38,820 2.6
29/07/2020
8.89
 2,513,910 9.21 9.21 8.64 277,110 38,820 2.6
28/07/2020
9.29
 1,815,430 8.97 9.37 8.97 61,510 41,690 0.2
27/07/2020
8.93
 2,328,090 9.05 9.41 8.93 89,670 84,950 0.1
24/07/2020
9.57
 2,641,730 10.10 10.10 9.45 3,500 106,640 -1.2
23/07/2020
10.10
 1,399,370 10.06 10.10 9.94 73,250 39,590 0.4
22/07/2020
10.06
 1,919,340 10.34 10.38 10.06 20,350 74,200 -0.7
21/07/2020
10.30
 1,040,990 10.34 10.42 10.18 54,590 65,900 -0.1
20/07/2020
10.34
 1,539,760 10.34 10.50 10.30 0 87,850 -1.1
17/07/2020
10.38
 4,674,160 10.14 10.58 10.14 22,470 3,000 0.3
16/07/2020
10.06
 1,246,560 10.06 10.14 9.98 500 76,370 -0.9
15/07/2020
10.02
 867,550 10.10 10.18 10.02 500 79,300 -1.0
14/07/2020
10.06
 851,460 10.06 10.10 9.98 16,830 23,750 -0.1
13/07/2020
10.06
 1,121,260 10.14 10.26 9.98 0 70,460 -0.9
10/07/2020
10.10
 1,093,960 10.26 10.30 10.06 57,010 57,050 0.0
09/07/2020
10.30
 1,710,610 10.02 10.30 9.98 15,000 14,890 0.0
08/07/2020
9.98
 813,040 9.98 10.06 9.90 3,150 58,410 -0.7
07/07/2020
9.98
 1,361,400 10.06 10.14 9.94 2,060 34,680 -0.4
06/07/2020
10.02
 1,149,980 9.94 10.10 9.86 47,130 103,750 -0.7
03/07/2020
9.90
 1,454,720 9.86 9.94 9.82 5,890 403,700 -4.9
02/07/2020
9.86
 1,436,250 10.02 10.06 9.69 8,570 379,180 -4.5
01/07/2020
9.98
 1,249,340 9.74 9.98 9.69 27,690 145,170 -1.4
30/06/2020
9.74
 2,436,940 10.02 10.14 9.45 61,100 107,720 -0.6
29/06/2020
9.98
 1,771,380 10.18 10.22 9.90 61,100 107,720 -0.6
26/06/2020
10.34
 1,171,690 10.62 10.66 10.30 61,100 107,720 -0.6
25/06/2020
10.58
 1,086,880 10.42 10.62 10.34 38,850 26,460 0.2
24/06/2020
10.54
 2,572,040 10.66 10.91 10.50 11,000 81,080 -0.9
23/06/2020
10.66
 2,428,360 10.58 10.79 10.54 64,740 970 0.8
22/06/2020
10.54
 2,209,930 10.54 10.74 10.42 7,390 93,380 -1.1
19/06/2020
10.42
 1,298,560 10.30 10.42 10.26 5,020 17,990 -0.2
18/06/2020
10.26
 852,230 10.22 10.34 10.10 16,610 4,750 0.2
17/06/2020
10.26
 1,101,480 10.34 10.38 10.14 0 52,050 -0.7
16/06/2020
10.18
 1,519,730 10.02 10.22 10.02 21,570 62,630 -0.5
15/06/2020
9.82
 3,018,140 10.34 10.38 9.82 52,180 245,210 -2.4
12/06/2020
10.30
 2,608,600 10.06 10.42 10.06 63,750 47,530 0.2
11/06/2020
10.42
 4,048,620 11.15 11.35 10.42 51,380 116,800 -0.9
10/06/2020
11.11
 3,071,070 10.83 11.23 10.66 125,270 4,440 1.6
09/06/2020
10.91
 3,798,630 11.15 11.15 10.83 39,300 0 0.5
08/06/2020
11.19
 3,248,270 11.19 11.39 11.11 130,890 10,930 1.7
05/06/2020
11.11
 4,608,890 10.95 11.35 10.91 190,340 55,050 1.9
04/06/2020
10.87
 7,039,960 10.22 10.87 10.22 690,820 6,400 8.9
03/06/2020
10.18
 1,418,300 10.14 10.22 10.10 457,560 0 5.8
02/06/2020
10.14
 1,455,970 10.26 10.26 10.10 365,630 10,910 4.5
01/06/2020
10.22
 1,618,820 10.10 10.26 10.06 96,080 0 1.2
29/05/2020
10.06
 2,407,030 10.10 10.18 10.02 54,520 1,570 0.7
28/05/2020
10.14
 1,519,540 10.18 10.30 10.10 6,730 50,800 -0.6
27/05/2020
10.10
 2,998,250 10.62 10.62 10.10 5,130 94,180 -1.1
26/05/2020
10.50
 5,085,990 10.18 10.58 10.10 192,710 63,060 1.7
25/05/2020
10.10
 2,037,710 10.02 10.22 9.90 78,090 6,000 0.9
22/05/2020
9.98
 1,696,870 10.18 10.22 9.98 20,070 11,410 0.1
21/05/2020
10.14
 1,919,710 10.22 10.30 10.06 26,000 0 0.3
20/05/2020
10.14
 3,120,320 9.94 10.18 9.94 8,010 15,290 -0.1
19/05/2020
9.94
 2,221,530 10.10 10.18 9.90 0 20,990 -0.3
18/05/2020
9.98
 1,419,020 9.94 10.06 9.86 6,410 24,070 -0.2
15/05/2020
9.94
 1,880,670 10.10 10.18 9.86 17,590 52,130 -0.4
14/05/2020
10.06
 1,460,390 10.06 10.18 9.98 51,370 0 0.6
13/05/2020
10.14
 1,867,670 10.22 10.30 9.98 105,920 0 1.3
12/05/2020
10.26
 3,146,680 9.86 10.30 9.74 162,430 0 2.0
11/05/2020
9.90
 1,977,280 9.90 9.98 9.74 0 51,780 -0.6
08/05/2020
9.74
 3,145,840 9.86 10.02 9.74 66,130 22,740 0.5
07/05/2020
9.82
 1,705,560 9.69 9.86 9.69 42,650 0 0.5
06/05/2020
9.65
 1,736,870 9.78 9.90 9.61 130 0 0.0
05/05/2020
9.78
 1,632,300 9.45 9.86 9.41 62,920 800 0.7
04/05/2020
9.41
 2,753,670 9.65 9.69 9.37 10,000 100 0.1
29/04/2020
9.98
 3,141,090 9.98 10.34 9.94 34,380 0 0.4
28/04/2020
10.06
 2,371,800 10.14 10.26 10.02 8,510 7,110 0.0
27/04/2020
10.26
 2,548,000 10.50 10.62 10.22 4,580 81,150 -1.0
24/04/2020
10.34
 4,389,580 10.14 10.42 9.94 123,600 10,200 1.4
23/04/2020
10.06
 3,677,570 9.74 10.06 9.65 82,920 16,740 0.8
22/04/2020
9.65
 2,463,540 9.13 9.65 9.05 150,950 10,100 1.7
21/04/2020
9.25
 3,644,030 9.69 9.82 9.21 84,530 10,000 0.9
20/04/2020
9.86
 3,293,370 9.57 9.98 9.33 71,220 6,000 0.8
17/04/2020
9.57
 1,757,170 9.69 9.86 9.53 6,010 37,360 -0.4
16/04/2020
9.61
 3,776,650 9.49 9.78 9.37 172,620 26,010 1.7
15/04/2020
9.33
 4,217,640 8.85 9.33 8.81 201,490 5,000 2.2
14/04/2020
8.73
 1,358,420 8.64 8.77 8.52 78,230 3,350 0.8
13/04/2020
8.60
 1,626,670 8.52 8.85 8.52 53,600 0 0.6
10/04/2020
8.60
 1,045,380 8.85 8.85 8.48 450 54,410 -0.6
09/04/2020
8.81
 2,196,120 8.81 9.09 8.68 33,290 14,620 0.2
08/04/2020
8.68
 1,362,170 8.36 8.68 8.28 96,840 320 1.0
07/04/2020
8.60
 1,513,250 8.85 8.89 8.44 9,690 10,120 -0.0
06/04/2020
8.73
 2,073,740 8.52 8.81 8.48 109,330 61,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |