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
(2024-12-17) 		-0.14 -1.64% 28,862,000 -471,182 -4.3
8.23
9.02
8.40
2 tháng
(2024-11-18) 		0.13 1.57% 56,753,800 -276,005 -3.1
8.23
9.02
8.40
3 tháng
(2024-10-18) 		-0.92 -9.87% 92,540,400 -313,505 -3.3
8.16
9.32
8.40
6 tháng
(2024-07-22) 		-3.30 -28.21% 346,518,500 -4,621,455 -49.1
8.16
12
8.40
12 tháng
(2024-01-22) 		-1.21 -12.59% 938,346,000 -9,988,670 -115.1
8.16
12.40
8.40
24 tháng
(2023-01-27) 		0.61 7.83% 2,142,543,700 -10,949,695 -122.4
7.79
12.45
8.40
36 tháng
(2022-02-07) 		-8.95 -51.59% 3,085,704,900 -16,177,221 -238.5
5.69
19.40
8.40
60 tháng
(2020-02-12) 		-1.58 -15.81% 5,316,941,650 -14,791,691 -211.5
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)
03/04/2020
8.32
 2,303,190 8.08 8.36 7.93 91,220 0 0.9
01/04/2020
8.07
 923,390 7.67 8.07 7.59 31,500 182,000 -1.4
31/03/2020
7.59
 1,836,790 8.04 8.20 7.43 40,200 23,470 0.2
30/03/2020
7.84
 1,032,500 7.92 8.05 7.76 10,200 16,280 -0.1
27/03/2020
8.24
 2,079,270 8.40 8.44 8.16 28,300 0 0.3
26/03/2020
8.36
 1,875,580 8.60 8.64 8.32 40,640 0 0.4
25/03/2020
8.56
 1,874,300 8.32 8.60 8.32 12,040 0 0.1
24/03/2020
8.16
 2,012,300 8.08 8.28 7.97 4,300 6,820 -0.0
23/03/2020
7.97
 3,325,580 8.12 8.48 7.97 12,520 4,010 0.1
20/03/2020
8.56
 803,610 8.56 8.68 8.48 14,100 0 0.1
19/03/2020
8.52
 965,070 8.73 8.73 8.40 20,000 58,000 -0.4
18/03/2020
8.89
 1,366,460 9.13 9.17 8.85 1,000 36,280 -0.4
17/03/2020
9.01
 1,651,470 9.01 9.21 8.73 6,000 20,000 -0.2
16/03/2020
8.73
 1,452,840 8.40 8.73 8.32 0 16,390 -0.2
13/03/2020
8.16
 2,171,430 7.55 8.36 7.55 101,000 13,800 0.9
12/03/2020
8.12
 2,922,340 8.28 8.40 8.12 200 0 0.0
11/03/2020
8.73
 1,725,700 9.17 9.33 8.60 10,000 39,170 -0.3
10/03/2020
9.17
 1,744,030 8.81 9.33 8.81 11,190 2,560 0.1
09/03/2020
9.29
 2,892,350 9.29 9.49 9.29 21,400 3,280 0.2
06/03/2020
9.98
 1,406,520 10.14 10.14 9.90 8,500 6,940 0.0
05/03/2020
10.18
 1,283,430 10.30 10.42 10.18 15,170 18,000 -0.0
04/03/2020
10.22
 1,420,570 10.18 10.22 10.06 0 0 0
03/03/2020
10.22
 2,053,260 10.14 10.42 10.14 7,540 52,210 -0.6
02/03/2020
10.02
 1,233,480 9.98 10.02 9.90 100 28,190 -0.3
28/02/2020
9.98
 1,825,550 10.02 10.10 9.78 34,340 36,440 -0.0
27/02/2020
10.26
 1,253,640 10.14 10.42 10.14 24,970 35,820 -0.1
26/02/2020
10.18
 1,458,460 9.94 10.26 9.94 35,390 0 0.4
25/02/2020
10.18
 3,450,400 9.78 10.22 9.78 16,000 223,920 -2.6
24/02/2020
10.02
 3,068,420 10.58 10.58 10.02 32,210 33,000 -0.0
21/02/2020
10.74
 3,456,060 10.74 11.15 10.62 11,900 12,690 -0.0
20/02/2020
10.62
 5,029,350 9.98 10.62 9.98 89,060 610 1.2
19/02/2020
9.94
 968,690 9.86 9.94 9.86 0 2,860 -0.0
18/02/2020
9.86
 1,140,090 10.02 10.06 9.86 0 36,130 -0.4
17/02/2020
9.98
 1,409,950 9.94 10.06 9.90 7,130 18,670 -0.1
14/02/2020
9.94
 1,618,790 9.94 10.02 9.82 200 48,300 -0.6
13/02/2020
9.94
 1,291,980 9.98 10.10 9.90 25,880 28,490 -0.0
12/02/2020
9.98
 2,426,410 9.94 10.10 9.74 26,790 20,160 0.1
11/02/2020
9.90
 1,747,280 9.82 9.90 9.69 27,450 21,450 0.1
10/02/2020
9.78
 1,572,940 9.78 9.86 9.57 34,160 0 0.4
07/02/2020
9.90
 2,769,040 9.82 10.02 9.69 40,240 18,840 0.3
06/02/2020
9.65
 3,371,200 9.05 9.65 9.05 62,480 33,000 0.3
05/02/2020
9.05
 1,404,320 8.97 9.13 8.93 11,890 0 0.1
04/02/2020
8.89
 2,559,460 8.68 8.93 8.68 127,590 0 1.4
03/02/2020
8.64
 3,895,710 8.64 8.89 8.64 7,370 22,000 -0.2
31/01/2020
9.29
 2,494,770 9.69 9.86 9.29 13,920 15,800 -0.0
30/01/2020
9.78
 1,954,540 10.10 10.14 9.65 17,000 58,870 -0.5
22/01/2020
10.18
 1,227,740 10.14 10.22 10.06 2,000 0 0.0
21/01/2020
10.14
 1,110,960 10.06 10.18 10.06 43,500 2,010 0.5
20/01/2020
10.06
 966,320 10.10 10.18 9.98 45,000 0 0.6
17/01/2020
10.10
 1,558,730 10.02 10.26 10.02 12,190 12,140 0.0
16/01/2020
10.02
 2,496,260 9.61 10.02 9.61 64,640 460 0.8
15/01/2020
9.61
 1,635,150 9.61 9.65 9.49 42,940 2,990 0.5
14/01/2020
9.61
 1,342,990 9.69 9.74 9.53 27,000 0 0.3
13/01/2020
9.69
 1,169,460 9.78 9.82 9.61 28,000 0 0.3
10/01/2020
9.78
 1,326,290 9.74 9.82 9.69 11,250 390 0.1
09/01/2020
9.74
 1,384,510 9.78 9.90 9.69 4,000 350 0.0
08/01/2020
9.69
 3,128,170 9.94 9.98 9.61 18,000 18,400 -0.0
07/01/2020
10.02
 1,730,250 9.94 10.18 9.94 6,850 158,310 -1.9
06/01/2020
9.94
 1,823,010 10.18 10.26 9.94 23,180 34,000 -0.1
03/01/2020
10.26
 1,193,840 10.30 10.42 10.18 20,000 63,550 -0.5
02/01/2020
10.30
 1,112,410 10.30 10.42 10.22 0 0 0
31/12/2019
10.26
 1,258,300 10.22 10.42 10.14 7,000 51,070 -0.6
30/12/2019
10.18
 1,736,230 10.42 10.50 10.18 10,900 17,000 -0.1
27/12/2019
10.42
 1,417,200 10.30 10.46 10.18 8,070 15,000 -0.1
26/12/2019
10.30
 1,554,580 10.46 10.58 10.26 7,490 9,400 -0.0
25/12/2019
10.46
 2,501,640 10.02 10.46 10.02 134,480 10,000 1.6
24/12/2019
10.02
 2,714,850 10.26 10.30 9.86 10,900 17,000 -0.1
23/12/2019
10.22
 4,820,230 10.83 10.99 10.10 15,170 70,010 -0.7
20/12/2019
10.83
 1,655,470 10.95 11.07 10.79 10,300 27,260 -0.2
19/12/2019
10.95
 2,332,890 11.19 11.23 10.95 5,000 52,480 -0.7
18/12/2019
11.19
 1,117,010 11.23 11.27 11.11 3,800 9,880 -0.1
17/12/2019
11.23
 1,416,410 11.39 11.43 11.23 8,860 1,710 0.1
16/12/2019
11.39
 987,110 11.39 11.47 11.35 26,150 0 0.4
13/12/2019
11.39
 1,565,050 11.39 11.51 11.35 18,950 0 0.3
12/12/2019
11.35
 1,380,410 11.31 11.39 11.27 450 12,380 -0.2
11/12/2019
11.31
 945,090 11.27 11.31 11.19 55,610 4,000 0.7
10/12/2019
11.23
 1,638,350 11.43 11.47 11.23 63,700 0 0.9
09/12/2019
11.43
 1,110,930 11.47 11.55 11.43 80,730 46,500 0.5
06/12/2019
11.47
 2,566,610 11.31 11.51 11.27 20,000 76,560 -0.8
05/12/2019
11.31
 1,214,420 11.23 11.39 11.23 39,860 8,620 0.4
04/12/2019
11.23
 1,282,310 11.19 11.31 11.15 900 7,000 -0.1
03/12/2019
11.19
 2,075,940 11.23 11.39 11.07 460 61,350 -0.8
02/12/2019
11.19
 1,421,950 11.43 11.51 11.15 10,510 500 0.1
29/11/2019
11.39
 1,324,020 11.43 11.51 11.35 60,430 11,000 0.7
28/11/2019
11.39
 1,383,400 11.47 11.55 11.35 12,000 11,000 0.0
27/11/2019
11.47
 1,518,470 11.51 11.63 11.47 44,600 0 0.6
26/11/2019
11.47
 2,027,030 11.47 11.59 11.43 21,700 0 0.3
25/11/2019
11.39
 2,053,850 11.63 11.71 11.39 25,480 0 0.4
22/11/2019
11.59
 2,795,910 11.96 12.04 11.55 22,430 36,460 -0.2
21/11/2019
11.96
 2,109,330 12.04 12.08 11.92 10,380 6,240 0.1
20/11/2019
12.04
 1,741,260 12.12 12.16 11.96 94,300 83,980 0.1
19/11/2019
12.12
 2,650,350 12.08 12.16 12.04 6,000 77,880 -1.1
18/11/2019
12.04
 2,014,590 12.20 12.24 12.04 27,350 92,960 -1.0
15/11/2019
12.16
 2,655,020 12.36 12.40 12.16 15,260 0 0.2
14/11/2019
12.32
 3,227,390 12.56 12.56 12.28 600 48,590 -0.7
13/11/2019
12.52
 2,796,560 12.64 12.76 12.48 79,170 35,700 0.7
12/11/2019
12.64
 5,143,470 12.52 12.76 12.48 18,770 700 0.3
11/11/2019
12.48
 4,074,000 12.76 12.85 12.44 10,900 164,940 -2.4
08/11/2019
12.81
 4,063,960 12.81 12.93 12.72 7,410 3,500 0.1
07/11/2019
12.76
 3,760,300 12.72 12.89 12.64 69,150 30,700 0.6

Chính sách bảo mật | Điều khoản sử dụng |