CTCP Nhựa An Phát Xanh (aaa)

8.30
0.07
(0.85%)
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) 		-0.38 -4.41% 28,733,000 -564,082 -5.1
8.23
9.02
8.23
2 tháng
(2024-11-15) 		0.07 0.86% 57,641,400 -370,705 -3.9
8.16
9.02
8.23
3 tháng
(2024-10-16) 		-1.01 -10.93% 94,204,000 -299,205 -3.2
8.16
9.32
8.23
6 tháng
(2024-07-18) 		-3.82 -31.70% 356,256,500 -4,115,955 -43.2
8.16
12.05
8.23
12 tháng
(2024-01-22) 		-1.38 -14.36% 937,010,900 -9,970,070 -114.9
8.16
12.40
8.23
24 tháng
(2023-01-27) 		0.44 5.65% 2,141,208,600 -10,931,095 -122.3
7.79
12.45
8.23
36 tháng
(2022-02-07) 		-9.12 -52.56% 3,084,369,800 -16,158,621 -238.3
5.69
19.40
8.23
60 tháng
(2020-02-10) 		-1.55 -15.81% 5,318,926,770 -14,732,931 -210.9
5.69
22.80
8.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2024
11.30
 3,734,100 11.20 11.50 11.15 11,700 22,500 -0.1
01/07/2024
11.20
 2,053,100 11.05 11.25 11 88,900 97,400 -0.1
28/06/2024
11.05
 7,799,000 11.45 11.50 10.85 23,400 554,600 -5.9
27/06/2024
11.40
 3,712,600 11.55 11.75 11.35 19,300 1,550,800 -17.7
26/06/2024
11.50
 16,711,200 11.50 11.95 11.40 98,000 4,596,700 -52.3
25/06/2024
11.50
 3,947,100 11.20 11.55 11.15 5,100 193,500 -2.1
24/06/2024
11.20
 4,235,500 11.65 11.65 11.10 17,000 327,800 -3.5
21/06/2024
11.50
 6,333,300 11.25 11.65 11.20 16,800 26,700 -0.1
20/06/2024
11.25
 3,367,200 11.25 11.35 11.05 109,500 122,800 -0.2
19/06/2024
11.25
 2,028,400 11.25 11.25 11.10 122,400 130,800 -0.1
18/06/2024
11.15
 2,821,100 11.15 11.35 11.10 156,500 1,025,000 -9.7
17/06/2024
11.05
 5,204,500 11.10 11.20 11 55,200 2,128,100 -23.0
14/06/2024
11.10
 7,863,700 11.40 11.45 11.10 346,400 1,190,700 -9.6
13/06/2024
11.40
 3,240,300 11.65 11.65 11.30 12,500 287,400 -3.1
12/06/2024
11.50
 4,012,500 11.30 11.55 11.30 404,500 167,600 2.7
11/06/2024
11.25
 10,707,700 11.65 11.70 11.20 97,900 2,616,900 -28.7
10/06/2024
11.65
 8,473,100 11.90 11.95 11.55 45,100 3,436,700 -39.9
07/06/2024
11.85
 3,872,700 12.10 12.10 11.80 16,100 141,705 -1.5
06/06/2024
11.95
 6,828,000 11.85 12.15 11.75 655,800 58,800 7.1
05/06/2024
11.75
 7,209,300 12.15 12.15 11.75 165,100 779,500 -7.4
04/06/2024
12
 5,506,400 11.95 12.35 11.95 126,700 1,035,100 -11.0
03/06/2024
11.90
 5,472,300 12 12.10 11.85 136,300 763,500 -7.5
31/05/2024
11.85
 6,617,100 12.20 12.35 11.80 181,800 1,116,400 -11.3
30/05/2024
12.15
 6,672,600 12.20 12.35 11.85 588,500 197,000 4.7
29/05/2024
12.25
 20,850,500 11.65 12.45 11.55 2,342,900 499,000 22.5
28/05/2024
11.65
 10,103,100 11.25 11.80 11.20 1,313,900 83,100 14.3
27/05/2024
11.20
 2,080,400 11.15 11.25 11 34,700 54,600 -0.2
24/05/2024
11
 13,309,100 11.40 11.75 10.80 819,300 1,615,500 -9.0
23/05/2024
11.45
 3,635,000 11.30 11.50 11.20 373,600 202,800 1.9
22/05/2024
11.30
 4,689,800 11.65 11.70 11.30 45,300 346,300 -3.5
21/05/2024
11.55
 7,565,800 11.45 11.75 11.20 464,400 797,300 -3.8
20/05/2024
11.45
 4,743,600 11.80 11.80 11.40 37,500 550,500 -6.0
17/05/2024
11.50
 10,322,000 11.15 11.60 11 773,000 2,028,700 -14.2
16/05/2024
11.10
 4,218,100 11.30 11.30 11 58,100 30,000 0.3
15/05/2024
11.10
 2,765,500 11.05 11.30 11.05 256,500 38,300 2.4
14/05/2024
11.10
 2,466,900 11.25 11.25 11.05 77,400 4,700 0.8
13/05/2024
11.15
 5,854,700 11.05 11.40 11.05 72,800 311,600 -2.7
10/05/2024
10.90
 5,650,900 10.70 11.10 10.70 553,500 112,600 4.8
09/05/2024
10.65
 1,690,500 10.80 10.85 10.55 10,500 109,000 -1.1
08/05/2024
10.70
 1,821,900 10.60 10.75 10.45 40,000 81,800 -0.5
07/05/2024
10.65
 4,827,100 10.50 10.85 10.45 17,700 171,500 -1.6
06/05/2024
10.50
 2,895,200 10.15 10.50 10.05 382,400 27,900 3.6
03/05/2024
10.05
 1,385,100 10.10 10.25 10 14,000 48,900 -0.4
02/05/2024
10.10
 1,999,600 10.25 10.25 9.98 30,600 142,200 -1.1
26/04/2024
9.78
 2,101,800 9.68 9.86 9.62 6,900 3,700 0.0
25/04/2024
9.72
 1,188,500 9.78 9.80 9.68 194,200 41,200 1.5
24/04/2024
9.79
 2,035,800 9.59 9.83 9.55 193,100 34,700 1.5
23/04/2024
9.48
 1,822,100 9.66 9.67 9.40 31,100 116,200 -0.8
22/04/2024
9.66
 1,697,400 9.63 9.72 9.39 41,800 224,200 -1.8
19/04/2024
9.50
 2,803,000 9.60 9.79 9.50 80,500 258,500 -1.7
17/04/2024
9.90
 2,107,900 9.95 10.20 9.82 106,600 6,000 1.0
16/04/2024
9.90
 4,631,200 10.05 10.20 9.50 243,800 70,100 1.7
15/04/2024
10.05
 5,509,000 10.70 10.75 10.05 233,000 228,800 0.0
12/04/2024
10.80
 3,471,800 10.80 10.90 10.65 42,100 338,200 -3.2
11/04/2024
10.75
 4,772,500 10.90 10.95 10.75 43,700 1,094,900 -11.4
10/04/2024
11
 2,219,700 11.05 11.20 11 8,500 367,000 -4.0
09/04/2024
11
 2,775,600 11 11.05 10.90 31,100 289,400 -2.8
08/04/2024
11
 3,048,300 11.25 11.30 11 12,100 408,000 -4.4
05/04/2024
11.25
 6,864,600 11.10 11.50 10.95 2,374,100 216,700 24.5
04/04/2024
11.10
 3,664,400 11.35 11.40 11.05 71,500 22,300 0.5
03/04/2024
11.30
 8,540,900 11.20 11.60 11.15 581,300 835,400 -3.0
02/04/2024
11.20
 2,991,100 11.10 11.20 10.95 17,800 232,400 -2.4

Chính sách bảo mật | Điều khoản sử dụng |