CTCP Nhựa An Phát Xanh (aaa)

8.30
0
(0%)
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)
07/01/2013
3.92
 748,000 3.98 4.03 3.89 0 3,600 -0.1
04/01/2013
3.95
 478,300 3.87 4.00 3.84 0 0 0
03/01/2013
3.89
 766,100 4.03 4.03 3.84 0 0 0
02/01/2013
4.00
 774,100 3.84 4.06 3.84 4,000 4,000 -0.0
28/12/2012
3.84
 387,700 3.73 3.84 3.67 0 0 0
27/12/2012
3.75
 744,100 3.75 3.84 3.70 0 92,200 -1.3
26/12/2012
3.78
 364,800 3.70 3.78 3.64 0 0 0
25/12/2012
3.67
 273,800 3.75 3.75 3.67 0 0 0
24/12/2012
3.78
 461,900 3.62 3.87 3.62 0 0 0
21/12/2012
3.62
 106,900 3.56 3.67 3.56 0 0 0
20/12/2012
3.62
 272,300 3.70 3.73 3.59 0 0 0
19/12/2012
3.67
 347,800 3.67 3.73 3.59 2,000 0 0.0
18/12/2012
3.62
 403,100 3.67 3.67 3.59 0 0 0
17/12/2012
3.67
 246,800 3.59 3.78 3.48 0 0 0
14/12/2012
3.73
 312,900 3.81 3.81 3.70 0 0 0
13/12/2012
3.78
 455,900 3.73 3.87 3.70 200 0 0.0
12/12/2012
3.75
 238,700 3.64 3.78 3.62 0 0 0
11/12/2012
3.67
 223,700 3.70 3.78 3.64 0 0 0
10/12/2012
3.73
 367,200 3.62 3.81 3.62 0 0 0
07/12/2012
3.62
 158,300 3.62 3.67 3.59 100 0 0.0
06/12/2012
3.64
 149,900 3.64 3.67 3.62 0 0 0
05/12/2012
3.67
 380,100 3.70 3.75 3.64 0 0 0
04/12/2012
3.67
 414,500 3.59 3.73 3.56 0 0 0
03/12/2012
3.59
 113,000 3.56 3.59 3.51 0 0 0
30/11/2012
3.56
 153,800 3.64 3.64 3.53 0 0 0
29/11/2012
3.62
 1,018,300 3.51 3.67 3.51 0 0 0
28/11/2012
3.48
 316,700 3.45 3.51 3.45 500 0 0.0
27/11/2012
3.48
 207,600 3.37 3.51 3.34 0 0 0
26/11/2012
3.40
 191,800 3.42 3.42 3.40 0 0 0
23/11/2012
3.42
 81,400 3.45 3.45 3.42 0 0 0
22/11/2012
3.45
 60,800 3.42 3.45 3.42 0 0 0
21/11/2012
3.42
 130,000 3.45 3.45 3.42 3,000 0 0.0
20/11/2012
3.45
 311,700 3.45 3.48 3.42 0 200,000 -2.5
19/11/2012
3.45
 69,300 3.48 3.51 3.42 0 0 0
16/11/2012
3.48
 81,800 3.48 3.51 3.42 0 0 0
15/11/2012
3.45
 241,000 3.51 3.56 3.45 0 0 0
14/11/2012
3.48
 238,800 3.51 3.53 3.48 0 0 0
13/11/2012
3.51
 93,800 3.59 3.59 3.51 0 0 0
12/11/2012
3.59
 541,000 3.51 3.62 3.48 0 0 0
09/11/2012
3.45
 412,300 3.45 3.48 3.42 0 0 0
08/11/2012
3.48
 189,500 3.45 3.48 3.37 0 0 0
07/11/2012
3.48
 79,900 3.45 3.53 3.42 0 0 0
06/11/2012
3.40
 270,000 3.40 3.45 3.37 0 0 0
05/11/2012
3.40
 66,500 3.37 3.42 3.34 0 0 0
02/11/2012
3.37
 522,100 3.45 3.48 3.34 10,000 0 0.1
01/11/2012
3.53
 138,500 3.48 3.56 3.48 0 0 0
31/10/2012
3.48
 223,700 3.48 3.51 3.42 0 0 0
30/10/2012
3.53
 250,100 3.56 3.59 3.48 800 0 0.0
29/10/2012
3.56
 86,500 3.56 3.59 3.56 2,000 0 0.0
26/10/2012
3.56
 279,200 3.59 3.59 3.53 0 60,600 -0.8
25/10/2012
3.56
 272,500 3.59 3.62 3.53 0 100,000 -1.3
24/10/2012
3.62
 137,600 3.73 3.73 3.59 0 0 0
23/10/2012
3.70
 332,300 3.59 3.70 3.53 0 0 0
22/10/2012
3.53
 538,600 3.64 3.67 3.51 0 0 0
19/10/2012
3.67
 550,000 3.73 3.75 3.59 0 0 0
18/10/2012
3.78
 476,900 3.84 3.87 3.75 0 0 0
17/10/2012
3.84
 384,400 4.00 4.00 3.81 0 0 0
16/10/2012
4.03
 523,100 3.87 4.03 3.84 1,100 0 0.0
15/10/2012
3.84
 746,400 3.98 4.03 3.84 0 3,100 -0.0
12/10/2012
4.00
 698,500 3.73 4.06 3.73 0 0 0
11/10/2012
3.92
 631,000 3.73 3.92 3.73 0 5,900 -0.1
10/10/2012
3.73
 165,800 3.59 3.73 3.59 0 500 -0.0
09/10/2012
3.62
 106,600 3.62 3.70 3.56 0 1,800 -0.0
08/10/2012
3.67
 206,900 3.53 3.70 3.53 5,000 0 0.1
05/10/2012
3.56
 81,100 3.53 3.56 3.48 0 0 0
04/10/2012
3.51
 21,200 3.51 3.53 3.48 0 0 0
03/10/2012
3.51
 65,600 3.53 3.59 3.45 0 0 0
02/10/2012
3.45
 86,700 3.40 3.51 3.40 0 0 0
01/10/2012
3.51
 145,600 3.53 3.56 3.42 0 0 0
28/09/2012
3.56
 26,700 3.51 3.56 3.51 0 0 0
27/09/2012
3.53
 86,700 3.37 3.62 3.37 0 0 0
26/09/2012
3.62
 97,000 3.59 3.64 3.59 0 0 0
25/09/2012
3.62
 69,400 3.59 3.62 3.53 0 0 0
24/09/2012
3.53
 78,700 3.70 3.70 3.51 0 0 0
21/09/2012
3.67
 85,600 3.62 3.67 3.59 0 0 0
20/09/2012
3.62
 119,900 3.64 3.67 3.51 0 2,000 -0.0
19/09/2012
3.67
 154,000 3.51 3.70 3.42 0 0 0
18/09/2012
3.53
 154,400 3.64 3.75 3.53 0 5,000 -0.1
17/09/2012
3.73
 180,000 3.75 3.87 3.73 0 0 0
14/09/2012
3.84
 308,600 3.75 3.87 3.75 0 0 0
13/09/2012
3.70
 101,800 3.62 3.70 3.53 0 600 -0.0
12/09/2012
3.59
 92,900 3.64 3.70 3.53 0 0 0
11/09/2012
3.53
 86,500 3.37 3.62 3.37 0 0 0
10/09/2012
3.56
 361,600 3.73 3.73 3.48 4,100 0 0.1
07/09/2012
3.73
 176,000 3.78 3.84 3.64 0 60,000 -0.8
06/09/2012
3.73
 174,200 3.87 3.87 3.73 0 30,000 -0.4
05/09/2012
3.89
 150,700 4.00 4.00 3.84 0 40,600 -0.6
04/09/2012
3.98
 184,700 3.89 4.03 3.87 5,000 90,000 -1.2
31/08/2012: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
31/08/2012
3.89
 155,200 3.98 3.98 3.75 0 0 0
30/08/2012
3.78
 241,500 3.88 3.88 3.76 0 0 0
29/08/2012
3.81
 230,600 3.71 3.81 3.59 6,000 0 0.1
28/08/2012
3.56
 184,900 3.51 3.76 3.51 4,200 0 0.1
27/08/2012
3.76
 199,600 4.03 4.03 3.76 4,500 0 0.1
24/08/2012
4.00
 449,700 3.76 4.20 3.71 6,400 5,000 0.0
23/08/2012
3.98
 95,600 4.27 4.27 3.98 0 0 0
22/08/2012
4.30
 491,600 4.15 4.42 4.15 700 0 0.0
21/08/2012
4.15
 331,500 4.74 4.74 4.15 4,000 2,000 0.0
20/08/2012
4.45
 819,200 4.22 4.45 4.18 2,300 0 0.0
17/08/2012
4.18
 80,600 4.18 4.20 4.13 0 0 0
16/08/2012
4.18
 54,400 4.18 4.20 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |