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)
01/04/2016
8.51
 254,051 8.46 8.57 8.41 1,000 15,000 -0.2
31/03/2016
8.51
 421,105 9.02 9.02 8.51 22,000 0 0.4
30/03/2016
8.87
 713,425 8.51 8.87 8.46 94,000 145,200 -0.9
29/03/2016
8.62
 356,588 8.57 8.62 8.41 0 6,300 -0.1
28/03/2016
8.62
 337,780 8.51 8.67 8.46 0 91,400 -1.6
25/03/2016
8.57
 396,256 8.46 8.67 8.41 0 19,000 -0.3
24/03/2016
8.51
 564,610 8.67 8.82 8.51 0 171,600 -2.9
23/03/2016
8.82
 426,170 8.72 8.82 8.67 0 4,500 -0.1
22/03/2016
8.72
 790,300 8.36 8.72 8.31 12,810 18,000 -0.1
21/03/2016
8.36
 636,410 8.36 8.82 8.31 0 44,000 -0.7
18/03/2016
8.31
 341,835 8.26 8.36 8.26 0 0 0
17/03/2016
8.26
 1,060,520 8.06 8.46 8.06 148,500 8,700 2.3
16/03/2016
8.01
 194,050 8.01 8.11 7.96 0 2,550 -0.0
15/03/2016
8.01
 434,722 8.11 8.16 7.96 0 0 0
14/03/2016
8.11
 327,093 8.01 8.26 8.01 0 0 0
11/03/2016
8.01
 610,430 8.11 8.21 8.01 0 12,100 -0.2
10/03/2016
8.11
 889,020 7.55 8.11 7.55 48,000 45,400 0.0
09/03/2016
7.55
 157,655 7.55 7.60 7.50 0 0 0
08/03/2016
7.55
 162,930 7.60 7.60 7.55 0 0 0
07/03/2016
7.60
 500,080 7.60 7.86 7.50 14,600 8,000 0.1
04/03/2016
7.55
 175,700 7.55 7.60 7.55 48,000 4,500 0.6
03/03/2016
7.55
 172,060 7.60 7.65 7.55 68,700 0 1.0
02/03/2016
7.60
 500,150 7.35 7.75 7.35 22,700 0 0.3
01/03/2016
7.35
 149,505 7.30 7.40 7.30 8,500 0 0.1
29/02/2016
7.30
 140,280 7.40 7.45 7.30 0 0 0
26/02/2016
7.40
 147,340 7.45 7.50 7.35 0 0 0
25/02/2016
7.45
 278,800 7.45 7.65 7.40 0 100 -0.0
24/02/2016
7.40
 306,984 7.35 7.45 7.30 0 0 0
23/02/2016
7.35
 251,510 7.50 7.55 7.35 0 3,000 -0.0
22/02/2016
7.50
 173,963 7.55 7.60 7.45 0 0 0
19/02/2016
7.60
 398,570 7.65 7.65 7.40 0 0 0
18/02/2016
7.65
 240,880 7.60 7.70 7.60 0 2,000 -0.0
17/02/2016
7.60
 474,760 7.50 7.75 7.50 400 1,000 -0.0
16/02/2016
7.50
 510,890 7.50 7.65 7.50 20,300 6,000 0.2
15/02/2016
7.50
 123,428 7.20 7.50 7.20 0 0 0
05/02/2016
7.20
 131,200 7.20 7.30 7.20 100 0 0.0
04/02/2016
7.25
 189,590 7.35 7.35 7.25 16,230 0 0.2
03/02/2016
7.20
 498,600 7.35 7.35 7.20 0 0 0
02/02/2016
7.30
 650,180 7.20 7.50 7.20 0 9,000 -0.1
01/02/2016
7.20
 929,010 6.89 7.20 6.89 6,000 20,000 -0.2
29/01/2016
6.89
 327,977 7.25 7.25 6.74 0 22,000 -0.3
28/01/2016
7.20
 180,725 7.15 7.40 7.15 0 3,000 -0.0
27/01/2016
7.15
 540,042 7.10 7.60 6.94 5,000 20,000 -0.2
26/01/2016
7.10
 667,213 7.81 7.81 7.10 0 21,000 -0.3
25/01/2016
7.86
 415,210 7.86 7.96 7.65 0 18,000 -0.3
22/01/2016
7.86
 397,410 7.96 8.06 7.75 7,040 20,000 -0.2
21/01/2016
7.96
 876,915 7.45 8.01 7.45 35,000 1,000 0.5
20/01/2016
7.45
 821,924 7.35 7.65 7.25 28,000 0 0.4
19/01/2016
7.35
 306,011 7.30 7.55 7.20 0 0 0
18/01/2016
7.30
 626,829 7.55 7.55 7.10 5,300 1,100 0.1
15/01/2016
7.55
 509,115 7.30 7.70 7.30 51,100 1,000 0.8
14/01/2016
7.35
 802,285 6.94 7.55 6.94 0 0 0
13/01/2016
7.04
 189,045 7.25 7.35 7.04 0 0 0
12/01/2016
7.25
 916,709 7.04 7.40 6.89 0 10,700 -0.2
11/01/2016
6.99
 614,427 6.59 7.04 6.59 290 0 0.0
08/01/2016
6.64
 168,020 6.59 6.64 6.44 0 0 0
07/01/2016
6.69
 334,090 6.64 6.84 6.54 0 0 0
06/01/2016
6.69
 249,405 6.84 6.89 6.59 0 0 0
05/01/2016
6.84
 1,842,018 6.28 6.89 6.28 654,300 24,600 8.5
04/01/2016
6.39
 324,250 6.23 6.44 6.23 151,000 18,800 1.6
31/12/2015
6.23
 217,745 6.08 6.39 6.08 52,000 0 0.6
30/12/2015
6.34
 1,116,958 5.83 6.39 5.68 427,423 0 5.2
29/12/2015
5.83
 375,255 5.78 5.98 5.78 0 5,000 -0.1
28/12/2015
5.73
 461,195 5.58 5.78 5.52 18,800 0 0.2
25/12/2015
5.52
 693,700 5.47 5.73 5.42 0 0 0
24/12/2015
5.47
 112,300 5.52 5.58 5.47 0 0 0
23/12/2015
5.52
 45,800 5.58 5.58 5.47 0 0 0
22/12/2015
5.52
 84,800 5.58 5.68 5.52 0 0 0
21/12/2015
5.58
 64,050 5.58 5.68 5.58 0 0 0
18/12/2015
5.68
 65,060 5.63 5.68 5.58 0 0 0
17/12/2015
5.73
 51,400 5.63 5.73 5.63 0 0 0
16/12/2015
5.68
 86,300 5.68 5.73 5.63 0 0 0
15/12/2015
5.68
 56,080 5.63 5.68 5.63 4,800 0 0.1
14/12/2015
5.63
 61,600 5.73 5.73 5.58 0 0 0
11/12/2015
5.63
 44,200 5.58 5.68 5.58 0 0 0
10/12/2015
5.58
 141,640 5.68 5.73 5.58 0 0 0
09/12/2015
5.73
 132,000 5.78 5.83 5.63 0 0 0
08/12/2015
5.78
 152,805 5.68 5.78 5.68 0 0 0
07/12/2015
5.68
 499,059 5.73 5.88 5.68 0 0 0
04/12/2015
5.68
 221,210 5.47 5.73 5.47 2,700 0 0.0
03/12/2015
5.47
 59,110 5.58 5.58 5.47 0 0 0
02/12/2015
5.58
 70,994 5.73 5.73 5.52 0 0 0
01/12/2015
5.58
 20,800 5.52 5.58 5.52 0 0 0
30/11/2015
5.47
 83,800 5.58 5.58 5.47 700 75 0.0
27/11/2015
5.63
 186,530 5.73 5.73 5.63 0 0 0
26/11/2015
5.73
 210,275 5.68 5.78 5.68 0 0 0
25/11/2015
5.73
 275,850 5.68 5.78 5.58 0 0 0
24/11/2015
5.68
 293,750 5.73 5.83 5.58 0 300 -0.0
23/11/2015
5.78
 669,950 5.63 5.83 5.63 0 0 0
20/11/2015
5.68
 617,830 5.47 5.68 5.47 2,000 100 0.0
19/11/2015
5.58
 360,600 5.37 5.68 5.37 0 0 0
18/11/2015
5.37
 215,530 5.42 5.42 5.32 0 0 0
17/11/2015
5.32
 452,487 5.32 5.47 5.22 300 0 0.0
16/11/2015
5.32
 226,610 5.37 5.37 5.22 0 0 0
13/11/2015
5.42
 255,525 5.37 5.47 5.37 0 0 0
12/11/2015
5.37
 229,400 5.42 5.52 5.12 0 0 0
11/11/2015
5.52
 258,180 5.63 5.63 5.52 0 0 0
10/11/2015
5.68
 333,395 5.73 5.73 5.63 0 0 0
09/11/2015
5.73
 507,060 5.63 5.78 5.63 0 28,100 -0.3
06/11/2015
5.63
 514,925 5.52 5.78 5.42 0 29,025 -0.3

Chính sách bảo mật | Điều khoản sử dụng |