CTCP Nhựa An Phát Xanh (aaa)

8.46
0.06
(0.71%)
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)
17/01/2019
11.46
 1,363,160 11.69 11.73 11.46 10,020 0 0.1
16/01/2019
11.65
 1,680,050 11.65 11.81 11.57 30,000 0 0.4
15/01/2019
11.46
 2,229,890 11.22 11.53 11.10 0 0 0
14/01/2019
11.14
 1,107,510 11.30 11.38 11.14 0 10,000 -0.1
11/01/2019
11.26
 1,322,560 11.38 11.42 11.26 0 0 0
10/01/2019
11.30
 971,950 11.53 11.53 11.30 0 0 0
09/01/2019
11.42
 1,399,620 11.14 11.46 11.14 24,000 0 0.3
08/01/2019
11.14
 906,340 11.38 11.38 10.83 0 700 -0.0
07/01/2019
11.30
 1,104,290 11.38 11.42 11.22 0 700 -0.0
04/01/2019
11.18
 1,627,160 11.10 11.30 10.91 680 0 0.0
03/01/2019
11.18
 1,376,800 11.34 11.53 11.10 1,000 370 0.0
02/01/2019
11.38
 1,005,720 11.38 11.77 11.38 0 0 0
28/12/2018
11.53
 1,257,250 11.69 11.85 11.42 100 21,000 -0.3
27/12/2018
11.69
 1,467,660 11.73 11.85 11.61 0 0 0
26/12/2018
11.38
 1,331,390 11.42 11.53 11.34 1,480 10,000 -0.1
25/12/2018
11.38
 2,530,850 11.22 11.50 10.95 24,220 128,500 -1.5
24/12/2018
11.61
 1,934,420 11.93 12.04 11.61 1,520 5,150 -0.1
21/12/2018
11.89
 1,227,050 11.97 12.16 11.89 48,000 60 0.7
20/12/2018
12.16
 1,078,770 11.81 12.20 11.81 41,550 17,730 0.4
19/12/2018
11.97
 1,441,030 12.32 12.48 11.97 51,500 6,400 0.7
18/12/2018
12.32
 2,152,120 12.40 12.48 12.01 5,300 0 0.1
17/12/2018
12.63
 1,558,450 12.87 12.95 12.63 120 9,400 -0.2
14/12/2018
12.91
 1,863,240 12.87 13.10 12.79 0 22,150 -0.4
13/12/2018
12.87
 1,514,030 13.03 13.06 12.87 5,840 30,500 -0.4
12/12/2018
12.95
 1,887,060 13.03 13.26 12.95 16,300 27,410 -0.2
11/12/2018
12.95
 2,873,030 13.14 13.26 12.91 130,550 25,810 1.7
10/12/2018
12.87
 2,820,980 12.32 13.10 12.32 32,200 33,000 0.0
07/12/2018
12.48
 1,912,720 12.48 12.59 12.40 88,340 0 1.4
06/12/2018
12.44
 1,913,450 12.63 12.75 12.40 20,100 51,610 -0.5
05/12/2018
12.67
 2,809,470 12.16 12.71 12.04 2,000 9,970 -0.1
04/12/2018
12.20
 2,878,040 12.08 12.36 12.08 6,500 1,024,170 -15.8
03/12/2018
11.97
 2,033,450 11.77 12.12 11.77 53,400 86,020 -0.5
30/11/2018
11.65
 1,055,480 11.73 11.77 11.57 50 100 -0.0
29/11/2018
11.73
 1,568,000 12.16 12.32 11.73 2,050 34,050 -0.5
28/11/2018
12.08
 1,612,270 12.20 12.28 12.01 2,070 10,000 -0.1
27/11/2018
12.20
 2,528,650 12.40 12.48 12.01 0 0 0
26/11/2018
12.16
 3,153,010 11.97 12.55 11.97 48,630 1,586,350 -24.0
23/11/2018
11.85
 2,593,600 11.73 11.97 11.65 20,690 932,130 -13.8
22/11/2018
11.73
 1,322,610 11.73 11.81 11.69 8,500 281,730 -4.1
21/11/2018
11.65
 3,730,170 11.69 12.01 11.50 82,360 2,251,000 -32.6
20/11/2018
11.61
 4,497,900 10.87 11.61 10.83 70,300 1,607,190 -22.0
19/11/2018
10.87
 864,910 10.99 11.14 10.83 2,500 205,580 -2.8
16/11/2018
10.99
 1,649,470 10.91 11.10 10.79 1,000 6,180 -0.1
15/11/2018
10.79
 1,115,590 11.14 11.18 10.59 11,080 266,550 -3.6
14/11/2018
11.06
 1,216,360 11.22 11.34 11.06 156,000 148,240 0.1
13/11/2018
11.10
 1,104,850 11.18 11.30 10.99 2,250 25,350 -0.3
12/11/2018
11.46
 1,048,870 11.38 11.57 11.34 0 12,580 -0.2
09/11/2018
11.53
 911,970 11.85 11.89 11.53 10,210 0 0.2
08/11/2018
11.85
 2,546,880 11.38 11.93 11.30 0 10,300 -0.2
07/11/2018
11.30
 730,820 11.30 11.34 11.18 1,000 0 0.0
06/11/2018
11.30
 624,750 11.26 11.34 11.22 300 0 0.0
05/11/2018
11.18
 795,160 11.06 11.22 11.06 0 37,250 -0.5
02/11/2018
11.10
 1,125,840 11.22 11.22 11.02 1,300 453,010 -6.4
01/11/2018
11.10
 1,431,600 11.46 11.46 11.06 1,900 548,360 -7.9
31/10/2018
11.46
 2,549,020 11.34 11.50 11.30 0 0 0
30/10/2018
11.22
 2,058,940 11.18 11.34 11.14 330 35,000 -0.5
29/10/2018
11.18
 1,689,450 11.30 11.30 10.99 50 0 0.0
26/10/2018
11.14
 1,903,020 11.38 11.50 11.14 0 0 0
25/10/2018
11.10
 2,854,420 10.67 11.53 10.67 35,020 545,050 -7.2
24/10/2018
11.34
 1,306,980 11.50 11.53 11.22 10,000 0 0.1
23/10/2018
11.38
 1,788,090 11.69 11.69 11.18 20,100 0 0.3
22/10/2018
11.61
 1,701,400 11.65 11.77 11.61 20,030 34,090 -0.2
19/10/2018
11.57
 2,126,130 11.65 11.77 11.42 4,100 391,360 -5.7
18/10/2018
11.77
 1,437,440 12.04 12.16 11.77 7,070 615,490 -9.2
17/10/2018
12.16
 1,609,410 12.12 12.36 12.04 3,000 15,000 -0.2
16/10/2018
12.08
 1,243,600 12.16 12.20 11.89 0 192,480 -2.9
15/10/2018
12.16
 1,387,460 12.16 12.32 12.08 21,000 0 0.3
12/10/2018
11.93
 2,231,290 11.38 12.08 11.38 8,850 0 0.1
11/10/2018
11.57
 3,166,590 11.57 11.93 11.57 102,500 837,250 -11.0
10/10/2018
12.44
 3,043,840 12.87 12.91 12.44 100 1,065,380 -17.1
09/10/2018
12.87
 2,676,320 13.10 13.22 12.87 4,000 1,534,640 -25.3
08/10/2018
13.18
 1,524,910 13.26 13.50 13.18 650 310,500 -5.2
05/10/2018
13.34
 982,470 13.50 13.54 13.34 5,750 0 0.1
04/10/2018
13.46
 1,396,770 13.42 13.57 13.42 18,510 3,040 0.3
03/10/2018
13.42
 870,730 13.30 13.50 13.26 18,000 18,920 -0.0
02/10/2018
13.30
 1,810,560 13.46 13.54 13.30 18,050 0 0.3
01/10/2018
13.54
 1,101,860 13.77 13.85 13.50 0 0 0
28/09/2018
13.73
 2,411,160 14.12 14.16 13.69 1,760 37,000 -0.6
27/09/2018
13.97
 2,398,870 13.89 14.08 13.89 0 56,070 -1.0
26/09/2018
13.81
 1,720,830 13.89 13.93 13.77 32,360 53,280 -0.4
25/09/2018
13.89
 2,122,840 13.73 14.05 13.73 0 0 0
24/09/2018
13.73
 2,235,300 13.54 13.73 13.54 0 5,000 -0.1
21/09/2018
13.46
 1,711,160 13.69 13.69 13.38 12,650 12,000 0.0
20/09/2018
13.61
 1,471,520 13.69 13.69 13.50 1,500 18,600 -0.3
19/09/2018
13.57
 2,153,040 13.46 13.73 13.42 0 2,400 -0.0
18/09/2018
13.34
 1,683,500 13.06 13.38 13.03 5,040 1,000 0.1
17/09/2018
13.10
 1,282,920 13.26 13.34 13.10 1,000 0 0.0
14/09/2018
13.22
 1,315,100 13.42 13.42 13.18 20,630 0 0.3
13/09/2018
13.30
 1,048,850 13.26 13.42 13.22 21,140 0 0.4
12/09/2018
13.26
 1,316,560 13.38 13.50 13.26 100 0 0.0
11/09/2018
13.42
 1,135,320 13.26 13.50 13.26 100 19,000 -0.3
10/09/2018
13.34
 1,092,690 13.50 13.65 13.30 18,190 33,200 -0.3
07/09/2018
13.57
 1,531,390 13.69 13.81 13.54 20 0 0.0
06/09/2018
13.50
 1,712,490 13.81 13.93 13.50 5,800 250 0.1
05/09/2018
13.81
 2,727,970 13.57 13.97 13.42 40 1,000 -0.0
04/09/2018
13.57
 1,955,520 13.89 14.05 13.50 3,250 30 0.1
31/08/2018
13.97
 2,946,180 14.20 14.36 13.97 13,020 150 0.2
30/08/2018
14.20
 3,814,460 13.65 14.28 13.65 0 1,000 -0.0
29/08/2018
13.61
 2,076,640 13.38 13.61 13.18 100 60 0.0
28/08/2018
13.26
 949,300 13.42 13.46 13.22 15,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |