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)
05/01/2011
7.20
 76,200 7.35 7.40 7.13 0 0 0
04/01/2011
7.33
 63,200 7.44 7.48 7.29 0 0 0
31/12/2010
7.29
 103,100 7.35 7.35 7.22 0 0 0
30/12/2010
7.29
 141,300 7.42 7.42 7.22 1,000 0 0.0
29/12/2010
7.42
 125,600 7.53 7.59 7.35 0 0 0
28/12/2010
7.57
 154,400 7.42 7.66 7.35 0 0 0
27/12/2010
7.33
 86,200 7.44 7.44 7.29 0 0 0
24/12/2010
7.31
 393,400 7.05 7.44 7.00 0 0 0
23/12/2010
7.00
 166,300 7.18 7.22 6.94 0 4,500 -0.1
22/12/2010
7.24
 198,300 7.55 7.64 7.18 1,000 0 0.0
21/12/2010
7.44
 138,200 7.57 7.62 7.22 0 0 0
20/12/2010
7.44
 206,100 7.77 7.77 7.33 1,000 0 0.0
17/12/2010
7.66
 283,700 7.44 7.70 7.22 700 0 0.0
16/12/2010
7.18
 283,500 7.33 7.40 7.13 100 0 0.0
15/12/2010
7.51
 285,900 7.66 7.88 7.44 0 0 0
14/12/2010
7.62
 581,300 8.51 8.51 7.57 1,300 10,700 -0.3
13/12/2010
8.16
 737,200 8.10 8.16 7.99 2,100 500 0.1
10/12/2010
7.72
 335,200 7.44 7.72 7.40 0 3,000 -0.1
09/12/2010
7.35
 641,800 7.00 7.64 6.96 0 1,500 -0.1
08/12/2010
7.20
 516,400 7.64 7.64 7.20 500 0 0.0
07/12/2010
7.62
 580,900 8.18 8.18 7.62 300 0 0.0
06/12/2010
7.99
 543,900 8.32 8.53 7.92 7,900 0 0.3
03/12/2010
8.18
 554,300 8.10 8.18 7.90 2,000 23,300 -0.8
02/12/2010
7.81
 789,200 7.24 7.81 7.22 20,700 1,200 0.7
01/12/2010
7.24
 824,200 7.55 7.64 7.22 800 0 0.0
30/11/2010
7.59
 771,400 7.66 7.99 7.53 200 23,600 -0.8
29/11/2010
7.86
 753,100 7.66 7.92 7.13 0 12,100 -0.4
26/11/2010
7.55
 1,069,100 7.48 7.57 7.22 50,100 0 1.7
25/11/2010
7.13
 290,200 6.89 7.13 6.67 0 0 0
24/11/2010
6.72
 812,400 6.46 6.72 6.24 23,300 32,100 -0.3
23/11/2010
6.37
 310,300 5.97 6.37 5.91 50,000 0 1.5
22/11/2010
6.08
 655,600 5.76 6.17 5.58 33,900 0 1.0
19/11/2010
5.91
 1,098,700 6.04 6.04 5.82 200 2,000 -0.0
18/11/2010
5.69
 174,700 5.47 5.69 5.36 0 0 0
17/11/2010
5.38
 326,100 5.25 5.47 5.14 0 0 0
16/11/2010
5.23
 291,900 5.47 5.47 5.16 1,000 0 0.0
15/11/2010
5.41
 199,500 5.78 5.80 5.34 0 0 0
12/11/2010
5.71
 368,600 6.04 6.35 5.65 0 0 0
11/11/2010
6.00
 353,900 6.24 6.26 6.00 5,000 0 0.1
10/11/2010
6.26
 109,000 6.24 6.35 6.19 0 0 0
09/11/2010
6.19
 447,100 6.56 6.56 6.19 40,000 17,200 0.6
08/11/2010
6.50
 196,700 6.78 6.87 6.46 1,000 0 0.0
05/11/2010
6.78
 266,000 6.67 6.94 6.67 16,000 0 0.5
04/11/2010
6.56
 160,400 6.32 6.63 6.32 5,000 0 0.1
03/11/2010
6.39
 330,400 6.56 6.76 6.32 0 11,000 -0.3
02/11/2010
6.59
 194,400 6.94 6.94 6.59 500 0 0.0
01/11/2010
6.87
 244,200 7.00 7.07 6.78 0 0 0
29/10/2010
7.05
 315,600 6.89 7.18 6.78 400 0 0.0
28/10/2010
6.98
 481,600 7.75 7.81 6.89 7,100 0 0.2
27/10/2010
7.33
 188,300 7.33 7.33 7.33 21,200 1,000 0.7
26/10/2010
6.87
 400,500 6.46 6.87 6.46 0 31,000 -1.0
25/10/2010
6.59
 416,500 6.56 6.65 6.26 31,000 0 0.9
22/10/2010
6.63
 550,800 7.00 7.09 6.50 0 0 0
21/10/2010
6.89
 774,200 6.83 7.55 6.83 1,000 25,000 -0.8
20/10/2010
7.33
 99,600 7.33 7.66 7.33 2,000 5,000 -0.1
19/10/2010
7.83
 489,100 8.10 8.32 7.83 1,500 200 0.0
18/10/2010
8.29
 596,300 8.75 8.75 8.27 1,500 5,000 -0.1
15/10/2010
8.82
 392,000 9.23 9.23 8.80 0 0 0
14/10/2010
9.19
 221,600 9.37 9.45 9.10 1,000 0 0.0
13/10/2010
9.37
 133,500 9.63 9.63 9.21 200 0 0.0
12/10/2010
9.50
 458,600 9.41 9.85 9.28 6,000 35,000 -1.3
11/10/2010
9.30
 431,000 9.08 9.52 8.93 30,000 0 1.3
08/10/2010
9.41
 565,400 9.67 9.85 9.39 1,700 5,000 -0.1
07/10/2010
9.89
 395,700 10.39 10.42 9.85 1,000 0 0.0
06/10/2010
10.48
 534,000 10.18 10.59 10.18 94,700 30,000 3.1
05/10/2010
10.20
 1,387,500 10.18 10.46 10.18 131,000 0 6.1
04/10/2010
10.92
 78,400 10.92 10.92 10.92 0 0 0
01/10/2010
11.60
 608,200 12.82 12.82 11.18 7,000 10,000 -0.2
30/09/2010
11.99
 114,300 11.99 11.99 11.99 0 0 0
29/09/2010
11.51
 1,741,500 12.04 12.04 11.18 800 0 0.0
28/09/2010
12.01
 4,541,300 12.01 13.00 12.01 30,000 0 1.6
27/09/2010
12.91
 7,600 12.91 12.91 12.91 0 0 0
24/09/2010
13.87
 28,500 13.87 13.87 13.87 0 0 0
23/09/2010
14.90
 20,100 14.90 14.90 14.90 0 0 0
22/09/2010
16.02
 76,200 16.02 16.02 16.02 0 0 0
21/09/2010
17.22
 171,500 17.22 17.22 17.22 0 0 0
20/09/2010
18.47
 73,800 19.69 19.69 18.47 0 0 0
17/09/2010
19.78
 504,200 20.00 20.02 19.76 0 0 0
16/09/2010
20.00
 472,400 20.02 20.20 19.96 0 0 0
15/09/2010
20.09
 515,800 19.83 20.13 19.76 0 0 0
14/09/2010
19.91
 704,200 19.72 20.13 19.26 0 0 0
13/09/2010
20.07
 602,700 19.83 20.07 19.52 0 12,000 -1.1
10/09/2010
19.76
 367,300 19.89 20.02 19.50 0 8,000 -0.7
09/09/2010
19.91
 810,900 19.74 19.91 18.82 0 0 0
08/09/2010
18.60
 869,600 19.48 20.57 18.16 0 0 0
07/09/2010
19.48
 858,400 19.26 19.48 19.26 0 0 0
06/09/2010
18.21
 839,500 18.05 18.21 18.05 0 0 0
01/09/2010
17.51
 803,100 16.85 17.51 16.74 0 0 0
31/08/2010
16.54
 620,800 16.39 16.57 16.19 0 0 0
30/08/2010
15.49
 591,900 15.32 15.49 15.32 0 28,500 -2.0
27/08/2010
13.65
 587,000 13.63 14.57 13.63 0 110,900 -7.4
26/08/2010
12.80
 717,100 11.95 13.72 11.93 0 125,000 -7.8
25/08/2010
12.21
 271,100 12.91 13.06 12.19 0 5,600 -0.3
24/08/2010
12.43
 242,100 12.01 12.43 11.62 0 0 0
23/08/2010
11.66
 423,300 10.92 11.66 10.90 0 0 0
20/08/2010
11.01
 449,300 10.39 11.01 10.39 0 10,000 -0.5
19/08/2010
10.44
 225,100 9.32 10.44 9.32 0 28,000 -1.3
18/08/2010
9.74
 80,400 10.28 10.28 9.61 0 0 0
17/08/2010
10.33
 89,200 10.07 10.66 10.07 0 5,000 -0.2
16/08/2010
10.22
 31,200 10.22 10.22 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |