CTCP Nhựa An Phát Xanh (aaa)

8.10
-0.20
(-2.41%)
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
(2024-10-15) 		-0.96 -10.25% 37,497,000 138,195 1.3
8.27
9.37
8.41
2 tháng
(2024-09-16) 		-1.44 -14.62% 84,332,700 86,065 0.8
8.27
10.05
8.41
3 tháng
(2024-08-16) 		-2.19 -20.66% 169,138,400 -3,145,335 -31.8
8.27
10.80
8.41
6 tháng
(2024-05-20) 		-3.04 -26.55% 580,022,700 -19,062,047 -214.6
8.27
12.40
8.41
12 tháng
(2023-11-20) 		-0.94 -10.05% 977,617,500 -8,458,680 -97.7
8.27
12.40
8.41
24 tháng
(2022-11-25) 		1.41 20.14% 2,176,773,200 -9,425,179 -104.6
6.68
12.45
8.41
36 tháng
(2021-11-30) 		-8.44 -50.09% 3,355,500,000 -14,342,731 -210.5
5.69
22.80
8.41
60 tháng
(2019-12-11) 		-2.90 -25.64% 5,329,183,970 -12,892,971 -190.0
5.69
22.80
8.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2016
15.32
 86,600 15.37 15.48 15.21 0 0 0
10/11/2016
15.37
 213,795 15.42 15.53 15.32 0 0 0
09/11/2016
15.32
 229,135 15.48 15.69 14.95 1,000 2,200 -0.0
08/11/2016
15.48
 177,410 15.58 15.79 15.42 0 0 0
07/11/2016
15.58
 326,065 15.11 15.58 14.84 5,000 0 0.1
04/11/2016
15.00
 131,750 15.11 15.16 14.95 0 0 0
03/11/2016
15.00
 224,930 15.42 15.58 14.84 12,000 2,500 0.3
02/11/2016
15.32
 102,420 15.58 15.58 15.32 0 500 -0.0
01/11/2016
15.58
 93,211 15.63 15.63 15.32 0 0 0
31/10/2016
15.58
 153,400 15.63 15.69 15.42 3,268,186 3,268,186 0
28/10/2016
15.58
 238,310 15.63 15.74 15.48 0 0 0
27/10/2016
15.63
 175,410 15.69 15.85 15.42 0 0 0
26/10/2016
15.69
 157,226 15.48 15.69 15.32 3,269,186 3,269,386 -0.0
25/10/2016
15.63
 215,720 15.32 15.79 15.32 1,000 0 0.0
24/10/2016
15.74
 103,396 15.85 16.16 15.69 100 0 0.0
21/10/2016
15.85
 579,405 16.27 16.37 15.85 0 0 0
20/10/2016
16.27
 390,384 16.48 16.48 16.11 1,200 0 0.0
19/10/2016
16.43
 235,906 16.43 16.53 16.43 0 0 0
18/10/2016
16.43
 478,435 16.37 16.69 16.00 0 0 0
17/10/2016
16.32
 157,080 16.59 16.59 16.22 0 500 -0.0
14/10/2016
16.59
 240,706 16.59 16.64 16.53 0 0 0
13/10/2016
16.59
 697,106 16.64 16.74 16.43 0 0 0
12/10/2016
16.59
 1,021,400 16.43 17.11 16.22 500 0 0.0
11/10/2016
16.43
 387,650 16.43 16.43 16.16 1,000 0 0.0
10/10/2016
16.37
 297,850 16.37 16.48 16.16 0 0 0
07/10/2016
16.37
 260,985 16.43 16.53 16.16 0 0 0
06/10/2016
16.37
 294,240 16.16 16.59 16.16 0 100 -0.0
05/10/2016
16.11
 207,756 16.11 16.22 16.06 0 0 0
04/10/2016
16.06
 392,890 16.27 16.27 15.95 10,000 0 0.3
03/10/2016
16.22
 355,800 16.22 16.32 16.06 0 3,000 -0.1
30/09/2016
16.22
 404,590 16.43 16.43 15.90 0 1,000 -0.0
29/09/2016
16.43
 593,982 16.32 16.59 16.11 600 100 0.0
28/09/2016
16.32
 428,960 16.11 16.37 16.11 5,000 500 0.1
27/09/2016
16.11
 596,618 15.79 16.16 15.79 0 0 0
26/09/2016
15.79
 335,410 16.11 16.27 15.79 0 0 0
23/09/2016
16.11
 198,050 16.37 16.53 15.85 0 0 0
22/09/2016
16.43
 357,700 16.43 16.90 16.32 500 0 0.0
21/09/2016
16.37
 490,346 15.63 16.53 15.63 2,500 0 0.1
20/09/2016
15.63
 375,400 15.63 15.63 15.42 0 0 0
19/09/2016
15.48
 623,428 15.26 15.63 15.21 0 0 0
16/09/2016
15.26
 307,787 15.42 15.48 15.21 0 75 -0.0
15/09/2016
15.42
 354,685 15.21 15.79 15.21 29,000 0 0.8
14/09/2016
15.21
 1,105,780 15.37 15.74 14.31 100 0 0.0
13/09/2016
15.32
 518,713 16.90 16.90 15.21 0 0 0
12/09/2016
16.90
 153,625 17.22 17.32 16.90 0 0 0
09/09/2016
17.38
 189,360 17.22 17.38 17.01 0 0 0
08/09/2016
17.38
 116,740 17.22 17.43 17.17 0 0 0
07/09/2016
17.43
 289,105 17.27 17.43 17.11 100 0 0.0
06/09/2016
17.43
 153,709 17.43 17.43 17.22 0 0 0
05/09/2016
17.48
 123,611 17.43 17.48 17.01 0 200 -0.0
01/09/2016
17.43
 100,560 17.27 17.43 17.17 0 0 0
31/08/2016
17.38
 93,636 17.43 17.54 17.38 0 0 0
30/08/2016
17.48
 53,830 17.38 17.54 17.32 0 0 0
29/08/2016
17.48
 351,255 17.48 17.54 17.17 0 0 0
26/08/2016
17.48
 279,477 17.64 17.85 17.48 0 0 0
25/08/2016
17.75
 77,940 17.96 17.96 17.69 0 0 0
24/08/2016
17.91
 271,432 17.85 17.96 17.80 2,200 0 0.1
23/08/2016
17.85
 231,640 17.69 17.91 17.48 0 750 -0.0
22/08/2016
17.59
 139,300 17.69 17.75 17.48 0 0 0
19/08/2016
17.85
 176,827 18.06 18.12 17.85 0 0 0
18/08/2016
18.06
 287,911 18.12 18.28 17.80 0 3,000 -0.1
17/08/2016
17.96
 501,486 18.06 18.17 17.91 0 0 0
16/08/2016
18.01
 376,442 17.96 18.28 17.96 0 0 0
15/08/2016
17.96
 326,875 17.96 18.06 17.96 0 187,200 -6.4
12/08/2016
17.96
 558,906 17.59 17.96 17.43 0 136,800 -4.5
11/08/2016
17.75
 516,073 18.12 18.17 17.59 0 114,600 -3.9
10/08/2016
18.06
 363,845 18.12 18.38 18.06 0 100,100 -3.4
09/08/2016
18.01
 354,308 17.64 18.01 17.59 100 0 0.0
08/08/2016
17.54
 167,000 17.64 17.64 17.43 0 70,800 -2.3
05/08/2016
17.48
 306,275 17.43 17.59 17.43 0 120,500 -4.0
04/08/2016
17.48
 412,964 17.48 17.80 17.27 0 43,000 -1.4
03/08/2016
17.48
 543,052 17.38 18.06 17.38 0 110,100 -3.7
02/08/2016
17.43
 707,177 18.01 18.01 17.06 0 50,200 -1.7
01/08/2016
17.96
 725,093 19.28 19.28 17.91 400 145,900 -5.0
29/07/2016
18.80
 422,692 19.54 19.54 18.75 400 66,300 -2.4
28/07/2016
18.75
 543,735 18.22 18.75 18.22 400 0 0.0
27/07/2016
18.22
 486,329 17.96 18.38 17.59 0 0 0
26/07/2016
17.96
 434,315 17.96 18.06 17.69 0 0 0
25/07/2016
18.01
 594,498 17.59 18.06 17.43 300 0 0.0
22/07/2016
17.59
 452,017 17.54 17.64 17.01 0 0 0
21/07/2016
17.54
 451,080 17.01 17.64 16.85 500 0 0.0
20/07/2016
17.01
 584,195 16.90 17.27 16.85 400 52,200 -1.7
19/07/2016
16.95
 369,507 17.27 17.54 16.59 0 25,100 -0.8
18/07/2016
17.22
 1,251,206 15.85 17.38 15.85 1,100 90,400 -2.9
15/07/2016
15.85
 326,160 15.58 15.90 15.58 0 0 0
14/07/2016
15.85
 631,220 16.37 16.43 15.85 10,140 30,000 -0.6
13/07/2016
16.37
 307,317 16.32 16.64 16.27 500 57,400 -1.8
12/07/2016
16.32
 809,760 15.42 16.64 14.79 5,100 700 0.1
11/07/2016
15.37
 803,925 16.22 16.22 15.37 16,900 535 0.5
08/07/2016
16.22
 351,800 16.69 16.90 16.11 0 11,600 -0.4
07/07/2016
16.69
 293,865 16.37 17.27 16.37 500 0 0.0
06/07/2016
16.37
 268,335 16.48 16.64 16.16 0 0 0
05/07/2016
16.64
 253,958 16.80 16.90 16.48 0 0 0
04/07/2016
16.80
 591,493 16.00 16.90 15.85 4,500 400 0.1
01/07/2016
16.00
 703,995 15.74 16.11 15.74 1,000 0 0.0
30/06/2016
15.85
 469,635 15.58 16.16 15.58 500 0 0.0
29/06/2016
15.58
 336,300 15.58 15.69 15.37 300 3,000 -0.1
28/06/2016
15.63
 894,400 14.74 15.85 14.74 93,100 1,000 2.7
27/06/2016
14.63
 499,620 14.26 14.84 14.21 151,100 0 4.2
24/06/2016
14.21
 1,192,340 14.53 14.58 13.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |