CTCP Nhựa An Phát Xanh (aaa)

9.81
0.01
(0.10%)
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
(2024-08-19) 		-0.85 -7.98% 85,109,000 -3,260,400 -32.8
9.60
10.80
9.80
2 tháng
(2024-07-22) 		-1.90 -16.24% 207,765,500 -4,478,045 -47.9
9.60
12
9.80
3 tháng
(2024-06-20) 		-1.45 -12.89% 347,403,300 -8,941,672 -98.6
9.60
12.40
9.80
6 tháng
(2024-03-22) 		-1.10 -10.09% 629,752,400 -21,451,835 -240.5
9.48
12.40
9.80
12 tháng
(2023-09-25) 		0.22 2.30% 1,007,274,900 -7,544,045 -89.2
8
12.40
9.80
24 tháng
(2022-09-29) 		-0.25 -2.49% 2,212,723,800 -6,975,458 -87.4
5.69
12.45
9.80
36 tháng
(2021-10-04) 		-5.90 -37.58% 3,573,907,200 -14,105,196 -205.9
5.69
22.80
9.80
60 tháng
(2019-10-15) 		-2.36 -19.40% 5,358,624,730 -12,840,136 -188.6
5.69
22.80
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
3.61
 84,200 3.65 3.68 3.57 1,200 0 0.0
30/06/2011
3.76
 125,200 3.87 3.87 3.72 200 0 0.0
29/06/2011
3.90
 99,700 3.94 3.94 3.79 200 0 0.0
28/06/2011
3.98
 108,700 4.11 4.14 3.92 200 10,000 -0.2
27/06/2011
4.09
 84,200 4.11 4.16 4.07 100 0 0.0
24/06/2011
4.07
 83,900 4.11 4.14 4.05 0 0 0
23/06/2011
4.07
 105,600 4.29 4.29 4.05 0 0 0
22/06/2011
4.20
 271,500 4.11 4.27 4.11 0 0 0
21/06/2011
4.03
 82,900 4.03 4.07 3.96 200 0 0.0
20/06/2011
3.98
 203,800 3.98 4.05 3.85 100 0 0.0
17/06/2011
3.94
 201,600 4.16 4.27 3.85 100 0 0.0
16/06/2011
4.16
 431,300 4.11 4.27 3.94 10,300 0 0.2
15/06/2011
4.09
 304,500 4.27 4.29 4.09 5,600 0 0.1
14/06/2011
4.16
 445,300 4.49 4.57 4.16 38,400 0 0.8
13/06/2011
4.44
 277,600 4.46 4.51 4.27 500 0 0.0
10/06/2011
4.31
 600,400 4.22 4.31 4.22 300 4,000 -0.1
09/06/2011
4.11
 312,100 3.90 4.14 3.87 18,000 2,900 0.3
08/06/2011
3.94
 399,400 4.16 4.25 3.87 80,000 94,700 -0.3
07/06/2011
4.05
 293,700 3.83 4.05 3.83 0 15,300 -0.3
06/06/2011
3.83
 263,800 3.81 3.87 3.68 83,300 0 1.4
03/06/2011
3.81
 806,500 3.79 3.81 3.61 187,200 300 3.2
02/06/2011
3.57
 96,300 3.50 3.57 3.50 0 200 -0.0
01/06/2011
3.39
 191,100 3.17 3.39 3.15 55,000 0 0.8
31/05/2011
3.22
 203,200 3.19 3.28 3.06 113,500 0 1.7
30/05/2011
3.17
 327,900 3.30 3.33 3.15 114,100 0 1.7
27/05/2011
3.19
 211,100 3.15 3.19 3.13 1,100 0 0.0
26/05/2011
3.09
 418,100 2.78 3.15 2.76 2,200 0 0.0
25/05/2011
2.95
 205,400 2.98 3.02 2.95 1,100 0 0.0
24/05/2011
3.17
 211,700 3.28 3.28 3.17 500 0 0.0
23/05/2011
3.41
 262,100 3.50 3.52 3.37 600 0 0.0
20/05/2011
3.63
 180,600 3.76 3.76 3.57 500 0 0.0
19/05/2011
3.76
 144,800 3.85 3.92 3.72 0 0 0
18/05/2011
3.90
 309,900 4.07 4.07 3.83 8,300 0 0.1
17/05/2011
4.09
 354,400 4.27 4.27 4.07 1,400 10,000 -0.2
16/05/2011
4.31
 259,800 4.46 4.46 4.27 10,600 0 0.2
13/05/2011
4.42
 158,500 4.42 4.46 4.38 0 0 0
12/05/2011
4.46
 51,400 4.51 4.53 4.42 0 0 0
11/05/2011
4.51
 98,000 4.57 4.57 4.49 200 0 0.0
10/05/2011
4.60
 270,800 4.49 4.68 4.49 0 0 0
09/05/2011
4.55
 536,200 4.64 4.70 4.38 0 0 0
06/05/2011
4.62
 150,900 4.64 4.66 4.53 0 0 0
05/05/2011
4.60
 172,800 4.73 4.73 4.60 10,000 0 0.2
04/05/2011
4.75
 120,100 4.81 4.86 4.70 0 1,000 -0.0
29/04/2011
4.86
 64,700 4.81 4.88 4.81 0 1,000 -0.0
28/04/2011
4.79
 134,400 4.81 4.90 4.79 0 1,000 -0.0
27/04/2011
4.81
 113,700 4.81 4.90 4.60 0 0 0
26/04/2011
4.77
 69,400 4.92 4.97 4.75 0 0 0
25/04/2011
4.84
 342,500 4.51 5.12 4.51 0 1,400 -0.0
22/04/2011
4.88
 219,100 5.03 5.03 4.75 400 0 0.0
21/04/2011
5.01
 137,700 5.10 5.12 4.99 5,000 1,000 0.1
20/04/2011
5.01
 81,300 5.14 5.14 5.01 0 0 0
19/04/2011
5.08
 134,000 5.14 5.16 5.03 0 0 0
18/04/2011
5.05
 191,500 5.30 5.30 5.03 0 0 0
15/04/2011
5.27
 147,400 5.49 5.51 5.25 0 0 0
14/04/2011
5.36
 108,100 5.47 5.47 5.36 0 1,000 -0.0
13/04/2011
5.43
 80,500 5.51 5.51 5.41 0 0 0
08/04/2011
5.49
 155,300 5.49 5.56 5.47 0 0 0
07/04/2011
5.56
 163,500 5.60 5.65 5.54 0 0 0
06/04/2011
5.65
 136,500 5.56 5.69 5.51 0 0 0
05/04/2011
5.58
 226,800 5.45 5.62 5.43 100,000 1,900 2.5
04/04/2011
5.41
 187,400 5.56 5.56 5.38 0 0 0
01/04/2011
5.56
 142,600 5.51 5.58 5.51 39,800 0 1.0
31/03/2011
5.49
 187,900 5.51 5.69 5.45 7,000 1,000 0.2
30/03/2011
5.47
 270,700 5.36 5.51 5.32 1,900 0 0.0
29/03/2011
5.60
 213,400 5.73 5.78 5.54 400 0 0.0
28/03/2011
5.78
 67,800 5.71 5.89 5.71 4,000 0 0.1
25/03/2011
5.73
 105,800 5.84 5.84 5.71 0 0 0
24/03/2011
5.86
 197,200 5.97 5.97 5.78 400 10,000 -0.3
23/03/2011
5.86
 121,200 5.69 5.91 5.69 10,000 0 0.3
22/03/2011
5.71
 272,100 5.80 5.91 5.69 10,000 0 0.3
21/03/2011
5.95
 279,200 5.97 6.15 5.95 0 0 0
18/03/2011
6.00
 302,200 5.80 6.00 5.76 30,000 0 0.8
17/03/2011
5.82
 263,800 5.84 5.91 5.69 0 0 0
16/03/2011
5.89
 226,000 5.80 5.93 5.73 0 0 0
15/03/2011
5.71
 368,700 5.58 5.93 5.49 0 0 0
14/03/2011
5.73
 566,300 6.13 6.13 5.73 0 100,400 -2.7
11/03/2011
6.17
 698,200 6.02 6.17 6.00 0 800 -0.0
10/03/2011
5.82
 382,700 5.32 5.82 5.30 0 1,000 -0.0
09/03/2011
5.43
 298,900 5.58 5.67 5.32 0 200 -0.0
08/03/2011
5.67
 408,800 5.47 5.69 5.47 0 800 -0.0
07/03/2011
5.43
 254,300 5.12 5.45 5.12 0 0 0
04/03/2011
5.25
 387,500 5.34 5.45 5.01 0 0 0
03/03/2011
5.32
 840,200 5.73 5.78 5.32 800 0 0.0
02/03/2011
5.67
 251,000 6.02 6.02 5.67 3,800 0 0.1
01/03/2011
6.04
 61,100 6.17 6.17 6.02 3,000 0 0.1
28/02/2011
6.17
 97,900 6.24 6.46 6.11 0 400 -0.0
25/02/2011
6.32
 111,500 6.15 6.35 6.06 0 0 0
24/02/2011
6.19
 266,900 6.46 6.46 6.02 400 0 0.0
23/02/2011
6.48
 195,300 6.56 6.65 6.17 0 400 -0.0
22/02/2011
6.41
 273,900 6.46 6.65 6.41 400 6,100 -0.2
21/02/2011
6.85
 221,600 7.22 7.27 6.85 0 0 0
18/02/2011
7.31
 199,400 7.86 7.86 7.24 0 0 0
17/02/2011
7.40
 208,000 7.53 7.53 7.35 0 0 0
16/02/2011
7.46
 153,000 7.62 7.62 7.46 0 0 0
15/02/2011
7.55
 293,500 7.55 7.59 7.40 0 0 0
14/02/2011
7.51
 208,500 7.53 7.68 7.44 0 0 0
11/02/2011
7.59
 236,000 7.35 7.62 7.35 0 0 0
10/02/2011
7.44
 141,100 7.35 7.48 7.33 0 2,000 -0.1
09/02/2011
7.44
 152,100 7.44 7.75 6.98 0 0 0
08/02/2011
7.51
 105,000 7.62 7.77 7.46 0 6,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |