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)
01/04/2024
11.15
 2,368,700 11.20 11.30 11.05 1,200 227,500 -2.5
29/03/2024
11.20
 5,759,900 11.05 11.45 11 431,800 152,800 3.1
28/03/2024
11.05
 2,343,400 11.10 11.10 10.95 52,000 0 0.6
27/03/2024
11
 2,086,700 11.10 11.15 10.95 24,200 135,600 -1.2
26/03/2024
11
 2,891,800 10.75 11.05 10.70 75,500 626,200 -6.0
25/03/2024
10.75
 2,801,000 10.90 11.05 10.70 17,900 135,700 -1.3
22/03/2024
10.90
 2,942,400 11.20 11.20 10.85 26,900 394,300 -4.0
21/03/2024
11.05
 6,737,200 10.75 11.15 10.75 1,542,800 8,800 16.9
20/03/2024
10.65
 1,940,000 10.60 10.70 10.55 258,400 52,600 2.2
19/03/2024
10.60
 2,299,700 10.55 10.75 10.40 146,900 21,900 1.3
18/03/2024
10.45
 5,276,800 10.80 10.90 10.25 121,200 361,100 -2.5
15/03/2024
10.70
 2,328,300 10.70 10.85 10.65 184,700 306,900 -1.3
14/03/2024
10.75
 3,446,800 11 11 10.75 54,900 17,400 0.4
13/03/2024
10.90
 2,426,900 10.70 10.90 10.70 123,700 2,000 1.3
12/03/2024
10.70
 3,174,200 10.50 10.80 10.45 665,400 16,900 6.9
11/03/2024
10.50
 3,310,800 10.85 11 10.50 16,500 1,900 0.2
08/03/2024
10.90
 4,758,300 11.20 11.20 10.90 77,800 229,500 -1.7
07/03/2024
11.15
 2,582,700 11.20 11.20 11.05 58,800 30,000 0.3
06/03/2024
11.10
 1,572,700 11.30 11.30 11.10 65,500 36,400 0.3
05/03/2024
11.25
 5,499,900 11.15 11.50 11.10 158,700 66,300 1.0
04/03/2024
11.15
 3,695,800 11.30 11.35 11.10 49,200 47,200 0.0
01/03/2024
11.25
 3,427,700 11.40 11.40 11.10 152,100 460,200 -3.4
29/02/2024
11.30
 5,638,700 11.25 11.30 10.95 3,866,800 363,810 38.5
28/02/2024
11.20
 4,032,300 11.25 11.40 11.10 54,300 309,600 -2.9
27/02/2024
11.25
 3,686,600 11.30 11.30 11.15 5,200 215,300 -2.4
26/02/2024
11.25
 6,508,300 10.80 11.30 10.70 928,500 298,900 7.0
23/02/2024
10.80
 6,690,300 11.15 11.25 10.70 353,400 101,900 2.7
22/02/2024
11.10
 3,574,700 11.40 11.40 11.10 71,500 450,900 -4.3
21/02/2024
11.30
 9,799,900 10.95 11.40 10.85 7,548,900 122,300 82.5
20/02/2024
10.90
 3,651,800 10.85 10.95 10.75 48,700 36,300 0.1
19/02/2024
10.85
 5,717,300 10.90 10.95 10.75 78,600 193,600 -1.2
16/02/2024
10.90
 4,359,800 10.90 11 10.80 36,700 45,600 -0.1
15/02/2024
10.85
 5,038,100 10.85 11.10 10.80 378,700 247,900 1.5
07/02/2024
10.70
 2,263,000 10.70 10.80 10.65 39,000 10,440 0.3
06/02/2024
10.65
 2,563,200 10.65 10.85 10.55 11,400 238,660 -2.4
05/02/2024
10.65
 4,235,500 10.60 10.95 10.55 107,400 163,700 -0.6
02/02/2024
10.60
 3,614,600 10.80 10.85 10.60 1,900 332,200 -3.5
01/02/2024
10.80
 8,434,900 10.15 10.80 10.10 545,600 79,300 4.9
31/01/2024
10.10
 5,135,200 10.40 10.45 10 98,100 116,200 -0.2
30/01/2024
10.35
 4,403,700 10.35 10.50 10.25 173,700 201,900 -0.3
29/01/2024
10.40
 8,131,400 10.15 10.45 10.10 145,000 37,600 1.1
26/01/2024
10.10
 3,892,800 10.10 10.20 10 34,800 41,200 -0.1
25/01/2024
10.10
 10,056,800 9.63 10.25 9.63 172,900 154,600 0.2
24/01/2024
9.62
 1,710,100 9.61 9.65 9.59 28,200 12,700 0.1
23/01/2024
9.61
 1,523,500 9.65 9.66 9.58 0 8,400 -0.1
22/01/2024
9.61
 2,205,400 9.53 9.62 9.51 72,400 20,400 0.5
19/01/2024
9.48
 1,902,700 9.57 9.57 9.48 15,600 26,400 -0.1
18/01/2024
9.50
 1,326,200 9.53 9.57 9.45 4,300 53,900 -0.5
17/01/2024
9.51
 1,551,500 9.60 9.61 9.51 8,600 7,200 0.0
16/01/2024
9.50
 1,117,000 9.41 9.50 9.38 69,400 4,000 0.6
15/01/2024
9.40
 2,659,500 9.54 9.63 9.40 16,600 93,100 -0.7
12/01/2024
9.50
 4,287,800 9.68 9.73 9.49 8,200 182,100 -1.7
11/01/2024
9.74
 2,880,100 9.73 9.88 9.69 8,600 9,900 -0.0
10/01/2024
9.68
 3,360,200 9.67 9.80 9.66 40,600 11,800 0.3
09/01/2024
9.67
 3,021,100 9.77 9.82 9.66 17,800 11,400 0.1
08/01/2024
9.70
 4,264,900 9.59 9.73 9.54 137,000 2,100 1.3
05/01/2024
9.53
 2,233,000 9.60 9.67 9.48 63,900 2,000 0.6
04/01/2024
9.60
 2,347,000 9.65 9.73 9.59 44,200 5,000 0.4
03/01/2024
9.62
 2,536,300 9.43 9.75 9.39 43,600 1,100 0.4
02/01/2024
9.43
 1,693,400 9.49 9.54 9.39 31,700 10,400 0.2
29/12/2023
9.45
 1,660,900 9.44 9.55 9.43 5,100 37,300 -0.3
28/12/2023
9.42
 1,452,800 9.42 9.54 9.40 13,800 9,700 0.0
27/12/2023
9.40
 1,999,000 9.34 9.49 9.34 53,700 11,500 0.4
26/12/2023
9.31
 1,322,600 9.35 9.39 9.30 35,800 37,200 -0.0
25/12/2023
9.33
 1,554,200 9.25 9.35 9.25 76,600 2,400 0.7
22/12/2023
9.24
 1,226,100 9.25 9.35 9.23 2,100 67,600 -0.6
21/12/2023
9.24
 556,100 9.19 9.25 9.14 19,900 22,300 -0.0
20/12/2023
9.25
 1,029,500 9.20 9.27 9.14 100 11,000 -0.1
19/12/2023
9.14
 1,578,200 9.06 9.16 9.05 1,600 28,100 -0.2
18/12/2023
9.01
 2,270,100 9.25 9.39 9.01 11,000 44,300 -0.3
15/12/2023
9.34
 1,627,600 9.33 9.48 9.25 50,900 21,100 0.3
14/12/2023
9.32
 2,903,100 9.58 9.58 9.29 45,800 49,800 -0.0
13/12/2023
9.47
 2,381,000 9.70 9.73 9.40 5,100 182,700 -1.7
12/12/2023
9.65
 1,315,700 9.79 9.79 9.62 700 143,200 -1.4
11/12/2023
9.67
 1,423,600 9.62 9.77 9.62 1,600 33,700 -0.3
08/12/2023
9.58
 2,541,300 9.71 9.80 9.50 4,900 52,500 -0.5
07/12/2023
9.70
 4,177,800 9.88 9.88 9.53 73,500 57,900 0.1
06/12/2023
9.80
 5,637,900 9.36 9.90 9.36 48,100 29,300 0.2
05/12/2023
9.34
 2,545,400 9.37 9.37 9.26 11,400 5,600 0.1
04/12/2023
9.24
 3,368,400 9.17 9.38 9.15 172,000 3,100 1.6
01/12/2023
9.07
 1,388,700 9.15 9.15 9.03 51,500 17,200 0.3
30/11/2023
9.07
 1,947,600 9.11 9.24 9.07 300 62,300 -0.6
29/11/2023
9.09
 1,302,800 9.06 9.14 9.05 11,300 13,700 -0.0
28/11/2023
9.04
 1,887,000 9.03 9.09 8.85 23,400 63,200 -0.4
27/11/2023
9.03
 1,208,000 9.25 9.25 9.02 5,600 61,400 -0.5
24/11/2023
9.07
 5,016,800 9.11 9.12 8.70 58,300 122,200 -0.6
23/11/2023
9.05
 2,701,100 9.45 9.47 9.05 43,500 23,700 0.2
22/11/2023
9.40
 2,172,000 9.30 9.47 9.30 54,100 300 0.5
21/11/2023
9.30
 1,794,200 9.45 9.45 9.28 25,400 33,400 -0.1
20/11/2023
9.35
 2,236,800 9.15 9.37 9.11 144,200 8,000 1.3
17/11/2023
9.31
 5,366,900 9.31 9.55 9.26 17,800 25,800 -0.1
16/11/2023
9.29
 1,462,100 9.30 9.33 9.26 0 0 0
15/11/2023
9.30
 3,567,100 9.33 9.43 9.26 115,400 800 1.1
14/11/2023
9.18
 2,024,100 9.20 9.25 9.10 100 36,500 -0.3
13/11/2023
9.12
 1,848,100 9.21 9.24 9.03 16,700 22,700 -0.1
10/11/2023
9.10
 2,979,600 9.12 9.27 9.07 161,900 36,500 1.2
09/11/2023
9.21
 3,983,000 9.30 9.40 9.20 10,800 54,300 -0.4
08/11/2023
9.29
 4,512,400 8.72 9.30 8.70 274,700 9,400 2.4
07/11/2023
8.72
 1,921,700 8.88 8.94 8.70 54,000 4,500 0.4
06/11/2023
8.90
 2,780,900 8.76 8.96 8.69 75,200 500 0.7

Chính sách bảo mật | Điều khoản sử dụng |