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) 		-0.31 -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)
23/03/2012
4.94
 473,300 4.75 4.94 4.75 0 4,400 -0.1
22/03/2012
4.68
 672,400 4.38 4.68 4.38 0 3,000 -0.1
21/03/2012
4.45
 826,800 4.20 4.45 4.20 0 1,200 -0.0
20/03/2012
4.15
 302,500 4.22 4.22 4.13 7,000 2,000 0.1
19/03/2012
4.18
 125,100 4.13 4.25 4.08 3,000 2,000 0.0
16/03/2012
4.15
 523,900 4.18 4.27 4.08 1,200 27,000 -0.5
15/03/2012
4.18
 364,600 4.01 4.20 3.90 2,000 41,700 -0.7
14/03/2012
3.97
 103,200 4.04 4.20 3.97 1,200 3,000 -0.0
13/03/2012
4.08
 71,200 4.15 4.36 3.92 0 4,000 -0.1
12/03/2012
4.13
 774,700 3.99 4.13 3.92 17,000 1,400 0.3
09/03/2012
3.99
 256,500 3.92 3.99 3.74 8,800 5,400 0.1
08/03/2012
3.83
 478,500 4.08 4.15 3.83 4,500 0 0.1
07/03/2012
4.15
 222,900 4.15 4.22 4.04 0 17,800 -0.3
06/03/2012
4.20
 546,500 4.50 4.55 4.13 1,400 19,200 -0.3
05/03/2012
4.27
 257,900 4.22 4.27 4.22 0 1,200 -0.0
02/03/2012
4.06
 462,600 3.83 4.06 3.81 5,200 8,400 -0.1
01/03/2012
3.81
 243,200 3.81 3.85 3.74 1,200 8,200 -0.1
29/02/2012
3.83
 189,200 3.78 3.85 3.71 5,500 11,000 -0.1
28/02/2012
3.78
 302,900 4.06 4.06 3.74 1,200 0 0.0
27/02/2012
4.01
 436,000 3.97 4.04 3.81 87,000 5,200 1.4
24/02/2012
3.85
 346,300 3.76 3.99 3.76 31,700 15,300 0.3
23/02/2012
3.81
 323,600 3.78 3.81 3.62 0 0 0
22/02/2012
3.67
 262,900 3.48 3.71 3.48 2,000 3,000 -0.0
21/02/2012
3.53
 592,800 3.65 3.69 3.51 122,000 0 1.9
20/02/2012
3.46
 293,500 3.35 3.46 3.35 14,900 0 0.2
17/02/2012
3.25
 125,200 3.23 3.28 3.18 18,500 0 0.3
16/02/2012
3.16
 81,600 3.14 3.21 3.09 20,000 0 0.3
15/02/2012
3.16
 75,800 3.23 3.23 3.09 0 0 0
14/02/2012
3.21
 218,400 3.12 3.25 3.12 28,100 800 0.4
13/02/2012
3.12
 174,100 3.21 3.21 3.09 0 2,200 -0.0
10/02/2012
3.21
 324,700 3.32 3.32 3.18 105,700 0 1.5
09/02/2012
3.32
 495,000 3.30 3.44 3.30 100,000 5,700 1.4
08/02/2012
3.30
 533,900 3.14 3.30 3.14 800 0 0.0
07/02/2012
3.14
 196,500 3.12 3.21 3.05 0 0 0
06/02/2012
3.02
 243,200 3.14 3.14 2.98 0 0 0
03/02/2012
3.12
 248,600 3.35 3.35 3.05 0 0 0
02/02/2012
3.28
 132,000 3.12 3.28 3.12 0 0 0
01/02/2012
3.12
 87,700 3.05 3.12 3.02 0 0 0
31/01/2012
3.05
 314,800 2.93 3.12 2.93 0 0 0
30/01/2012
2.95
 68,200 2.95 3.00 2.86 2,000 1,500 0.0
20/01/2012
2.91
 41,400 3.05 3.05 2.88 0 0 0
19/01/2012
2.95
 71,000 2.86 3.00 2.86 0 0 0
18/01/2012
2.84
 45,100 2.82 2.84 2.82 0 0 0
17/01/2012
2.79
 37,400 2.86 2.91 2.75 6,000 0 0.1
16/01/2012
2.84
 114,600 2.79 2.91 2.79 10,000 3,000 0.1
13/01/2012
2.77
 92,600 2.75 2.82 2.75 0 5,000 -0.1
12/01/2012
2.75
 55,300 2.72 2.77 2.72 5,000 4,000 0.0
11/01/2012
2.77
 83,900 2.84 2.86 2.75 1,600 0 0.0
10/01/2012
2.82
 119,900 2.65 2.84 2.65 0 9,300 -0.1
09/01/2012
2.68
 71,200 2.65 2.68 2.61 0 0 0
06/01/2012
2.63
 42,500 2.61 2.65 2.58 600 0 0.0
05/01/2012
2.68
 47,900 2.68 2.68 2.63 0 0 0
04/01/2012
2.70
 107,100 2.70 2.72 2.65 5,000 0 0.1
03/01/2012
2.65
 61,100 2.63 2.68 2.61 0 0 0
30/12/2011
2.61
 57,200 2.61 2.65 2.54 0 0 0
29/12/2011
2.52
 61,300 2.52 2.58 2.47 4,600 0 0.0
28/12/2011
2.58
 104,700 2.42 2.58 2.42 39,800 0 0.4
27/12/2011
2.42
 108,100 2.42 2.54 2.38 0 0 0
26/12/2011
2.49
 57,100 2.54 2.54 2.47 30,000 0 0.4
23/12/2011
2.58
 115,000 2.58 2.61 2.52 100 0 0.0
22/12/2011
2.63
 151,200 2.82 2.82 2.63 5,600 10,000 -0.0
21/12/2011
2.77
 50,000 2.77 2.82 2.72 35,300 2,100 0.4
20/12/2011
2.75
 151,400 2.82 2.82 2.72 52,400 0 0.6
19/12/2011
2.84
 70,900 2.88 2.93 2.82 68,300 4,000 0.8
16/12/2011
2.88
 110,100 2.82 2.91 2.79 0 0 0
15/12/2011
2.77
 213,900 2.84 2.84 2.70 0 5,000 -0.1
14/12/2011
2.88
 193,000 2.95 2.95 2.84 0 0 0
13/12/2011
2.93
 160,100 3.05 3.09 2.93 0 0 0
12/12/2011
3.05
 67,900 3.12 3.14 3.02 0 0 0
09/12/2011
3.12
 79,300 3.16 3.21 3.12 0 0 0
08/12/2011
3.18
 65,800 3.16 3.25 3.14 0 0 0
07/12/2011
3.23
 144,200 3.18 3.25 3.16 80,000 0 1.1
06/12/2011
3.21
 167,900 3.30 3.32 3.21 0 0 0
05/12/2011
3.28
 222,900 3.16 3.28 3.16 0 1,800 -0.0
02/12/2011
3.12
 153,000 3.14 3.14 2.93 0 0 0
01/12/2011
3.12
 106,100 3.16 3.18 3.09 5,000 0 0.1
30/11/2011
3.09
 60,200 3.16 3.18 3.07 0 0 0
29/11/2011
3.14
 92,100 3.18 3.21 3.12 0 0 0
28/11/2011
3.12
 125,400 3.12 3.21 3.12 0 19,000 -0.3
25/11/2011
3.07
 104,500 3.05 3.09 3.02 0 0 0
24/11/2011
3.02
 136,200 3.12 3.14 3.02 0 0 0
23/11/2011
3.09
 207,500 3.09 3.14 3.05 20,300 0 0.3
22/11/2011
3.02
 146,300 3.00 3.05 2.95 0 0 0
21/11/2011
3.00
 96,000 3.05 3.07 3.00 0 0 0
18/11/2011
3.02
 133,900 3.07 3.09 2.98 0 0 0
17/11/2011
3.12
 130,200 3.28 3.28 3.12 0 700 -0.0
16/11/2011
3.25
 129,900 3.14 3.30 3.12 0 0 0
15/11/2011
3.18
 151,400 3.25 3.30 3.18 0 0 0
14/11/2011
3.23
 93,500 3.32 3.32 3.18 4,800 0 0.1
11/11/2011
3.32
 69,800 3.41 3.46 3.32 3,000 0 0.0
10/11/2011
3.35
 132,100 3.41 3.41 3.35 5,000 0 0.1
09/11/2011
3.46
 58,800 3.53 3.53 3.46 0 0 0
08/11/2011
3.58
 172,400 3.51 3.58 3.46 5,000 0 0.1
07/11/2011
3.51
 137,200 3.62 3.62 3.51 0 2,000 -0.0
04/11/2011
3.55
 104,700 3.60 3.69 3.55 2,000 20,000 -0.3
03/11/2011
3.58
 97,200 3.60 3.62 3.53 0 0 0
02/11/2011
3.55
 123,300 3.62 3.62 3.48 0 0 0
01/11/2011
3.65
 283,500 3.62 3.78 3.62 0 0 0
31/10/2011
3.83
 234,400 3.83 4.01 3.74 1,000 0 0.0
28/10/2011
3.81
 348,000 3.62 3.81 3.62 20,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |