CTCP Nhựa An Phát Xanh (aaa)

8.45
-0.04
(-0.47%)
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
(2024-10-14) 		-0.95 -10.06% 38,582,800 198,395 1.9
8.27
9.44
8.49
2 tháng
(2024-09-16) 		-1.36 -13.81% 83,906,200 131,265 1.2
8.27
10.05
8.49
3 tháng
(2024-08-15) 		-1.66 -16.35% 173,007,000 -3,068,235 -31.0
8.27
10.80
8.49
6 tháng
(2024-05-17) 		-3.01 -26.17% 589,918,200 -20,272,547 -228.3
8.27
12.40
8.49
12 tháng
(2023-11-20) 		-0.86 -9.20% 977,191,000 -8,413,480 -97.2
8.27
12.40
8.49
24 tháng
(2022-11-24) 		1.81 27.10% 2,178,235,600 -9,298,979 -103.6
6.68
12.45
8.49
36 tháng
(2021-11-29) 		-8.31 -49.46% 3,360,237,900 -14,215,131 -208.7
5.69
22.80
8.49
60 tháng
(2019-12-10) 		-2.74 -24.40% 5,330,395,820 -12,784,071 -188.7
5.69
22.80
8.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2015
5.27
 147,400 5.15 5.27 5.15 0 0 0
08/04/2015
5.15
 84,100 5.11 5.15 5.07 0 0 0
07/04/2015
5.07
 114,910 5.03 5.11 5.03 200 10 0.0
06/04/2015
5.03
 95,700 5.03 5.11 5.03 0 0 0
03/04/2015
5.03
 40,000 5.07 5.11 5.03 0 0 0
02/04/2015
5.07
 160,200 4.99 5.07 4.87 0 0 0
01/04/2015
4.99
 270,700 5.11 5.11 4.99 900 0 0.0
31/03/2015
5.11
 66,800 5.03 5.15 4.99 0 0 0
30/03/2015
5.03
 304,850 5.15 5.19 5.03 900 0 0.0
27/03/2015
5.19
 253,500 5.27 5.27 5.15 900 0 0.0
26/03/2015
5.27
 452,300 5.31 5.31 5.23 0 0 0
25/03/2015
5.27
 146,300 5.31 5.35 5.23 20,800 0 0.3
24/03/2015
5.31
 484,800 5.27 5.31 5.27 0 0 0
23/03/2015
5.27
 407,139 5.31 5.31 5.23 0 0 0
20/03/2015
5.31
 117,756 5.27 5.31 5.27 0 0 0
19/03/2015
5.31
 344,500 5.27 5.31 5.23 0 0 0
18/03/2015
5.23
 251,700 5.31 5.31 5.19 0 0 0
17/03/2015
5.31
 361,601 5.27 5.35 5.27 4,800 0 0.1
16/03/2015
5.27
 332,200 5.35 5.39 5.27 0 400 -0.0
13/03/2015
5.35
 134,600 5.43 5.43 5.35 0 0 0
12/03/2015
5.39
 184,200 5.43 5.51 5.39 0 0 0
11/03/2015
5.39
 163,310 5.43 5.43 5.39 600 0 0.0
10/03/2015
5.43
 161,201 5.43 5.51 5.39 0 0 0
09/03/2015
5.43
 217,800 5.47 5.51 5.43 0 0 0
06/03/2015
5.51
 288,800 5.55 5.60 5.51 0 0 0
05/03/2015
5.55
 731,400 5.51 5.64 5.47 0 3,000 -0.0
04/03/2015
5.47
 301,600 5.51 5.51 5.43 0 10,000 -0.1
03/03/2015
5.47
 284,300 5.43 5.51 5.39 0 0 0
02/03/2015
5.39
 233,504 5.51 5.55 5.39 0 0 0
27/02/2015
5.51
 759,296 5.31 5.55 5.27 0 15,000 -0.2
26/02/2015
5.27
 317,400 5.27 5.31 5.27 0 0 0
25/02/2015
5.31
 142,100 5.31 5.35 5.27 3,100 0 0.0
24/02/2015
5.31
 101,300 5.31 5.35 5.27 5,000 0 0.1
13/02/2015
5.27
 223,216 5.27 5.31 5.23 0 0 0
12/02/2015
5.27
 102,200 5.27 5.31 5.27 0 0 0
11/02/2015
5.23
 240,300 5.27 5.31 5.23 3,000 90,000 -1.1
10/02/2015
5.27
 350,010 5.27 5.31 5.23 0 1,600 -0.0
09/02/2015
5.27
 365,200 5.27 5.27 5.19 0 0 0
06/02/2015
5.27
 457,500 5.23 5.31 5.19 0 150,800 -2.0
05/02/2015
5.23
 248,000 5.27 5.31 5.23 0 0 0
04/02/2015
5.27
 903,809 5.03 5.31 5.03 100 0 0.0
03/02/2015
5.23
 1,530,400 5.27 5.27 5.07 2,000 0 0.0
02/02/2015
5.27
 258,600 5.31 5.35 5.27 2,000 0 0.0
30/01/2015
5.27
 426,300 5.39 5.43 5.27 5,000 0 0.1
29/01/2015
5.39
 299,100 5.39 5.43 5.31 1,000 0 0.0
28/01/2015
5.35
 310,840 5.39 5.43 5.31 1,000 0 0.0
27/01/2015
5.39
 849,750 5.51 5.51 5.35 2,800 249,200 -3.3
26/01/2015
5.51
 357,500 5.51 5.55 5.47 0 0 0
23/01/2015
5.47
 503,000 5.47 5.51 5.43 0 37,000 -0.5
22/01/2015
5.47
 291,000 5.47 5.47 5.39 0 0 0
21/01/2015
5.43
 209,601 5.47 5.51 5.43 0 0 0
20/01/2015
5.43
 524,300 5.51 5.55 5.43 0 0 0
19/01/2015
5.51
 170,700 5.60 5.60 5.47 0 0 0
16/01/2015
5.55
 510,500 5.55 5.64 5.47 0 14,300 -0.2
15/01/2015
5.55
 692,500 5.07 5.64 5.07 0 0 0
14/01/2015
5.60
 260,900 5.60 5.64 5.47 0 0 0
13/01/2015
5.60
 454,800 5.47 5.64 5.47 0 0 0
12/01/2015
5.47
 1,269,500 5.64 5.64 5.47 1,000 0 0.0
09/01/2015
5.64
 753,100 5.76 5.80 5.64 0 0 0
08/01/2015
5.76
 338,400 5.88 5.88 5.72 0 0 0
07/01/2015
5.88
 1,209,900 5.68 6.04 5.64 0 200 -0.0
06/01/2015
5.68
 453,200 5.55 5.68 5.43 0 0 0
05/01/2015
5.60
 284,100 5.64 5.68 5.55 27,900 20,200 0.1
31/12/2014
5.64
 809,710 5.47 5.72 5.47 10 50,000 -0.7
30/12/2014
5.43
 400,700 5.35 5.43 5.15 0 0 0
29/12/2014
5.31
 381,600 5.47 5.55 5.27 6,400 0 0.1
26/12/2014
5.47
 312,600 5.47 5.55 5.35 19,000 0 0.3
25/12/2014
5.51
 468,500 5.55 5.64 5.47 50,000 0 0.7
24/12/2014
5.60
 423,026 5.55 5.64 5.51 24,000 0 0.3
23/12/2014
5.55
 951,100 5.80 5.80 5.55 20,000 0 0.3
22/12/2014
5.80
 747,010 5.35 5.80 5.35 400 38,400 -0.5
19/12/2014
5.35
 1,698,250 5.72 5.84 5.23 400 41,000 -0.6
18/12/2014
5.72
 3,578,400 6.37 6.53 5.72 11,100 40,000 -0.5
17/12/2014
6.33
 2,201,800 6.57 6.61 5.96 0 0 0
16/12/2014
6.53
 881,100 6.73 6.73 6.53 0 0 0
15/12/2014
6.77
 685,510 6.77 6.85 6.73 0 200,000 -3.3
12/12/2014
6.77
 445,000 6.73 6.81 6.69 0 0 0
11/12/2014
6.73
 800,500 6.81 6.93 6.73 0 0 0
10/12/2014
6.89
 1,151,400 6.69 6.97 6.57 0 0 0
09/12/2014
6.61
 1,573,700 7.01 7.14 6.61 0 0 0
08/12/2014
7.14
 1,213,726 7.05 7.26 7.05 44,300 1,000 0.8
05/12/2014
7.05
 1,477,110 7.05 7.22 6.89 0 0 0
04/12/2014
7.10
 1,351,231 7.22 7.34 7.05 600 4,400 -0.1
03/12/2014
7.22
 1,423,603 7.26 7.34 7.18 0 228,400 -4.1
02/12/2014
7.26
 1,272,200 7.18 7.38 7.10 0 0 0
01/12/2014
7.18
 1,892,600 7.18 7.46 7.05 1,000 200,000 -3.6
28/11/2014
7.18
 3,639,056 6.81 7.30 6.81 0 0 0
27/11/2014
6.77
 745,800 6.57 6.77 6.49 0 0 0
26/11/2014
6.57
 2,236,000 6.65 6.93 6.57 0 0 0
25/11/2014
6.69
 314,920 6.69 6.73 6.57 0 0 0
24/11/2014
6.69
 786,700 6.69 6.77 6.57 0 0 0
21/11/2014
6.61
 3,252,370 6.45 6.93 6.45 0 2,600 -0.0
20/11/2014
6.49
 450,500 6.49 6.53 6.37 0 3,000 -0.0
19/11/2014
6.45
 304,600 6.49 6.49 6.33 2,000 0 0.0
18/11/2014
6.49
 1,810,900 6.41 6.65 6.28 0 0 0
17/11/2014
6.41
 224,400 6.45 6.49 6.33 0 75,000 -1.2
14/11/2014
6.41
 177,400 6.45 6.49 6.37 0 0 0
13/11/2014
6.53
 138,300 6.53 6.57 6.45 0 0 0
12/11/2014
6.53
 180,000 6.49 6.53 6.45 13,000 0 0.2
11/11/2014
6.41
 416,500 6.57 6.61 6.41 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |