CTCP Nhựa An Phát Xanh (aaa)

8.40
0.10
(1.20%)
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) 		-0.31 -3.60% 29,387,700 -559,882 -5.1
8.23
9.02
8.30
2 tháng
(2024-11-18) 		0.03 0.36% 56,073,400 -253,205 -2.9
8.23
9.02
8.30
3 tháng
(2024-10-17) 		-1 -10.75% 93,060,400 -305,705 -3.2
8.16
9.32
8.30
6 tháng
(2024-07-19) 		-3.40 -29.06% 350,156,200 -4,636,855 -49.4
8.16
12
8.30
12 tháng
(2024-01-22) 		-1.31 -13.63% 937,665,600 -9,965,870 -114.9
8.16
12.40
8.30
24 tháng
(2023-01-27) 		0.51 6.55% 2,141,863,300 -10,926,895 -122.2
7.79
12.45
8.30
36 tháng
(2022-02-07) 		-9.05 -52.16% 3,085,024,500 -16,154,421 -238.3
5.69
19.40
8.30
60 tháng
(2020-02-11) 		-1.60 -16.13% 5,318,008,530 -14,762,891 -211.2
5.69
22.80
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2014
6.57
 299,700 6.61 6.77 6.57 0 50,000 -0.8
07/11/2014
6.57
 120,000 6.57 6.57 6.45 0 0 0
06/11/2014
6.57
 685,600 6.37 6.69 6.37 62,000 1,500 1.0
05/11/2014
6.33
 113,000 6.33 6.33 6.20 0 0 0
04/11/2014
6.33
 50,600 6.41 6.41 6.33 0 0 0
03/11/2014
6.41
 188,100 6.37 6.45 6.33 0 0 0
31/10/2014
6.33
 182,500 6.28 6.33 6.20 0 0 0
30/10/2014
6.24
 114,400 6.28 6.28 6.20 0 0 0
29/10/2014
6.28
 109,200 6.16 6.28 6.12 0 0 0
28/10/2014
6.12
 111,300 6.16 6.16 6.08 0 0 0
27/10/2014
6.16
 85,400 6.33 6.33 6.04 0 0 0
24/10/2014
6.28
 74,600 6.37 6.37 6.20 100 0 0.0
23/10/2014
6.28
 124,100 6.37 6.37 6.24 0 0 0
22/10/2014
6.37
 86,200 6.33 6.37 6.28 0 0 0
21/10/2014
6.33
 83,200 6.28 6.33 6.20 0 0 0
20/10/2014
6.28
 66,600 6.45 6.45 6.28 0 0 0
17/10/2014
6.33
 149,500 6.28 6.33 6.12 3,700 0 0.0
16/10/2014
6.20
 347,100 6.41 6.41 6.08 3,700 0 0.1
15/10/2014
6.45
 166,100 6.49 6.49 6.37 1,200 0 0.0
14/10/2014
6.45
 199,000 6.61 6.65 6.45 0 0 0
13/10/2014
6.61
 176,300 6.53 6.61 6.49 1,700 0 0.0
10/10/2014
6.53
 246,210 6.57 6.65 6.53 0 0 0
09/10/2014
6.65
 198,800 6.69 6.69 6.61 0 0 0
08/10/2014
6.65
 351,200 6.61 6.77 6.57 0 11,600 -0.2
07/10/2014
6.61
 695,400 6.73 6.77 6.61 0 440,000 -7.2
06/10/2014
6.77
 210,700 6.77 6.85 6.73 0 1,000 -0.0
03/10/2014
6.77
 480,600 6.65 6.85 6.65 11,600 0 0.2
02/10/2014
6.69
 438,800 6.53 6.77 6.53 0 0 0
01/10/2014
6.53
 291,300 6.49 6.57 6.37 0 0 0
30/09/2014
6.37
 174,440 6.41 6.45 6.33 0 0 0
29/09/2014
6.41
 306,100 6.49 6.49 6.28 0 0 0
26/09/2014
6.49
 184,700 6.57 6.57 6.49 0 0 0
25/09/2014
6.57
 251,200 6.49 6.57 6.41 100 0 0.0
24/09/2014
6.57
 361,300 6.53 6.57 6.45 200 0 0.0
23/09/2014
6.53
 442,900 6.61 6.61 6.49 0 5,000 -0.1
22/09/2014
6.61
 327,200 6.73 6.77 6.61 1,200 0 0.0
19/09/2014
6.73
 162,900 6.81 6.81 6.73 0 0 0
18/09/2014
6.77
 1,303,200 6.69 6.93 6.65 350,000 0 5.8
17/09/2014
6.69
 629,300 6.85 6.85 6.69 0 3,000 -0.1
16/09/2014
6.77
 416,800 6.69 6.77 6.61 200 0 0.0
15/09/2014
6.77
 554,700 6.81 6.93 6.77 2,700 0 0.0
12/09/2014
6.81
 555,300 6.77 6.81 6.73 500 0 0.0
11/09/2014
6.77
 794,500 6.81 6.89 6.73 2,700 0 0.0
10/09/2014
6.81
 368,400 6.81 6.85 6.69 0 3,000 -0.1
09/09/2014
6.77
 784,540 7.05 7.10 6.65 0 0 0
08/09/2014
7.05
 1,728,570 6.81 7.14 6.77 90,000 245,300 -0.0
05/09/2014
6.77
 365,100 6.77 6.77 6.73 0 50,000 -0.8
04/09/2014
6.73
 429,106 6.89 6.89 6.69 200 134,400 -2.2
03/09/2014
6.85
 745,550 6.81 6.89 6.77 200 0 0.0
29/08/2014
6.81
 254,600 6.85 6.85 6.73 0 0 0
28/08/2014
6.81
 487,400 6.73 6.89 6.73 0 0 0
27/08/2014
6.69
 565,100 6.93 6.93 6.65 1,000 0 0.0
26/08/2014: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1)
26/08/2014
6.93
 1,468,650 6.97 6.97 6.37 1,000 0 0.0
25/08/2014
6.37
 728,050 6.30 6.46 6.30 67,400 0 0.0
22/08/2014
6.24
 624,456 6.27 6.33 6.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |