CTCP Nhựa An Phát Xanh (aaa)

8.36
0.06
(0.72%)
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)
07/06/2013
4.28
 543,700 4.22 4.28 4.20 25,000 0 0.4
06/06/2013
4.22
 345,100 4.09 4.28 4.09 0 3,000 -0.0
05/06/2013
4.25
 381,500 4.17 4.28 4.14 74,100 0 1.1
04/06/2013
4.17
 552,500 4.42 4.42 4.11 0 0 0
03/06/2013
4.28
 517,500 4.31 4.33 4.22 0 0 0
31/05/2013
4.31
 667,000 4.36 4.39 4.28 0 0 0
30/05/2013
4.31
 901,200 4.11 4.31 4.11 0 3,100 -0.0
29/05/2013
4.14
 1,812,900 4.09 4.25 4.06 0 0 0
28/05/2013
4.06
 399,200 3.64 4.11 3.64 0 1,000 -0.0
27/05/2013
4.03
 708,000 4.00 4.11 4.00 0 0 0
24/05/2013
3.98
 294,400 3.95 4.00 3.92 0 0 0
23/05/2013
3.95
 349,300 4.00 4.03 3.89 0 0 0
22/05/2013
4.00
 639,300 3.95 4.06 3.95 0 0 0
21/05/2013
3.92
 433,000 3.95 3.98 3.89 20,000 0 0.3
20/05/2013
3.89
 154,700 3.89 3.92 3.87 23,500 0 0.3
17/05/2013
3.87
 325,900 3.84 3.95 3.84 18,600 0 0.3
16/05/2013
3.84
 179,100 3.81 3.87 3.81 0 0 0
15/05/2013
3.78
 171,300 3.78 3.81 3.75 900 0 0.0
14/05/2013
3.75
 131,300 3.84 3.84 3.75 0 0 0
13/05/2013
3.84
 146,900 3.84 3.87 3.81 0 0 0
10/05/2013
3.84
 204,800 3.84 3.84 3.75 0 0 0
09/05/2013
3.84
 213,900 3.84 3.87 3.81 0 0 0
08/05/2013
3.81
 112,800 3.81 3.84 3.78 3,600 0 0.0
07/05/2013
3.81
 323,300 3.89 3.89 3.78 2,700 0 0.0
06/05/2013
3.89
 204,200 3.87 3.92 3.81 0 0 0
03/05/2013
3.81
 218,100 3.73 3.87 3.70 98,400 0 1.4
02/05/2013
3.73
 102,100 3.73 3.75 3.70 0 0 0
26/04/2013
3.75
 96,500 3.75 3.75 3.73 0 0 0
25/04/2013
3.78
 112,900 3.75 3.78 3.73 0 0 0
24/04/2013
3.73
 104,400 3.73 3.75 3.70 0 0 0
23/04/2013
3.73
 158,900 3.70 3.75 3.70 0 0 0
22/04/2013
3.70
 182,400 3.81 3.81 3.67 0 0 0
18/04/2013
3.75
 130,500 3.84 3.84 3.73 0 0 0
17/04/2013
3.84
 106,400 3.81 3.84 3.78 0 0 0
16/04/2013
3.78
 312,700 3.73 3.81 3.70 0 0 0
15/04/2013
3.75
 326,800 3.87 3.87 3.75 0 0 0
12/04/2013
3.87
 357,000 3.95 3.98 3.84 0 0 0
11/04/2013
3.98
 272,200 3.95 3.98 3.92 0 0 0
10/04/2013
3.95
 508,200 4.11 4.11 3.95 20,000 2,000 0.3
09/04/2013
4.11
 840,700 4.06 4.14 4.00 0 0 0
08/04/2013
3.98
 565,900 3.92 3.98 3.89 2,000 0 0.0
05/04/2013
3.87
 480,900 3.75 3.92 3.75 0 0 0
04/04/2013
3.78
 90,200 3.78 3.78 3.73 0 0 0
03/04/2013
3.78
 258,900 3.78 3.81 3.73 0 0 0
02/04/2013
3.78
 172,500 3.84 3.87 3.78 0 0 0
01/04/2013
3.84
 136,800 3.64 3.84 3.64 0 0 0
29/03/2013
3.70
 183,400 3.70 3.70 3.62 800 0 0.0
28/03/2013
3.73
 206,800 3.75 3.78 3.73 0 0 0
27/03/2013
3.78
 92,100 3.78 3.78 3.73 0 0 0
26/03/2013
3.78
 178,000 3.81 3.81 3.75 0 0 0
25/03/2013
3.81
 192,800 3.75 3.81 3.75 0 0 0
22/03/2013
3.78
 244,100 3.78 3.87 3.73 0 0 0
21/03/2013
3.84
 218,800 3.81 3.87 3.78 0 500 -0.0
20/03/2013
3.81
 117,800 3.81 3.84 3.78 0 0 0
19/03/2013
3.81
 55,900 3.78 3.81 3.75 0 0 0
18/03/2013
3.81
 133,300 3.87 3.87 3.78 0 0 0
15/03/2013
3.84
 194,100 3.87 3.87 3.78 700 0 0.0
14/03/2013
3.81
 59,200 3.81 3.84 3.78 0 0 0
13/03/2013
3.81
 185,100 3.87 3.87 3.75 1,000 0 0.0
12/03/2013
3.87
 245,800 3.95 3.95 3.81 0 8,000 -0.1
11/03/2013
3.92
 299,700 3.87 3.95 3.81 0 0 0
08/03/2013
3.84
 100,900 3.81 3.84 3.78 1,200 0 0.0
07/03/2013
3.75
 205,700 3.84 3.84 3.73 0 0 0
06/03/2013
3.81
 219,400 3.81 3.84 3.75 4,000 0 0.1
05/03/2013
3.75
 278,800 3.81 3.89 3.73 0 0 0
04/03/2013
3.81
 694,700 3.98 3.98 3.81 1,000 0 0.0
01/03/2013
3.98
 310,600 4.00 4.03 3.92 0 0 0
28/02/2013
3.98
 447,400 4.00 4.06 3.98 0 0 0
27/02/2013
3.95
 317,600 3.89 3.98 3.87 7,700 0 0.1
26/02/2013
3.95
 686,200 4.11 4.11 3.87 200 8,000 -0.1
25/02/2013
4.11
 490,300 4.09 4.14 4.00 0 0 0
22/02/2013
4.00
 895,500 4.00 4.17 3.87 46,000 1,000 0.7
21/02/2013
3.95
 1,234,700 4.39 4.39 3.95 0 10,000 -0.2
20/02/2013
4.36
 1,150,300 4.33 4.39 4.33 0 0 0
19/02/2013
4.39
 2,064,700 4.20 4.50 4.11 0 3,000 -0.0
18/02/2013
4.14
 795,500 4.09 4.20 4.06 0 329,000 -4.9
08/02/2013
4.03
 817,100 4.06 4.06 3.98 4,000 480,000 -6.9
07/02/2013
4.00
 396,000 4.00 4.03 3.98 1,000 0 0.0
06/02/2013
4.00
 218,800 3.92 4.00 3.92 0 0 0
05/02/2013
3.92
 164,500 3.98 3.98 3.92 0 0 0
04/02/2013
3.98
 349,400 4.00 4.00 3.92 0 0 0
01/02/2013
4.00
 230,600 3.95 4.06 3.95 4,000 0 0.1
31/01/2013
3.95
 249,100 4.06 4.06 3.92 10,700 6,600 0.1
30/01/2013
4.06
 351,700 4.09 4.11 4.06 55,100 0 0.8
29/01/2013
4.06
 648,400 3.95 4.09 3.92 50,200 0 0.7
28/01/2013
3.92
 676,000 3.98 4.03 3.89 18,000 0 0.3
25/01/2013
3.89
 303,800 3.92 3.92 3.87 0 0 0
24/01/2013
3.87
 162,300 3.81 3.89 3.75 0 0 0
23/01/2013
3.75
 219,500 3.81 3.84 3.73 0 0 0
22/01/2013
3.78
 378,400 3.92 3.92 3.78 0 6,200 -0.1
21/01/2013
3.92
 300,500 4.00 4.00 3.89 0 0 0
18/01/2013
3.92
 577,200 4.03 4.03 3.89 600 0 0.0
17/01/2013
4.03
 477,900 4.06 4.11 4.03 0 0 0
16/01/2013
4.09
 884,200 4.17 4.20 4.03 0 4,000 -0.1
15/01/2013
4.09
 486,900 4.00 4.11 4.00 0 0 0
14/01/2013
4.00
 330,500 4.06 4.06 3.95 0 9,000 -0.1
11/01/2013
4.06
 451,600 4.14 4.22 4.06 0 0 0
10/01/2013
4.09
 472,700 3.95 4.14 3.92 0 0 0
09/01/2013
3.98
 1,361,600 3.92 4.17 3.89 9,000 0 0.1
08/01/2013
3.92
 468,900 3.87 3.98 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |