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)
03/11/2023
8.70
 3,372,700 8.63 8.86 8.61 62,400 18,400 0.4
02/11/2023
8.60
 3,156,400 8.21 8.63 8.17 120,400 1,500 1.0
01/11/2023
8.10
 1,866,600 8.05 8.15 7.97 47,600 12,400 0.3
31/10/2023
8
 2,630,700 8.30 8.34 8 25,000 39,700 -0.1
30/10/2023
8.24
 1,293,500 8.25 8.35 8.18 16,100 69,900 -0.4
27/10/2023
8.35
 3,146,600 8.30 8.43 7.90 42,800 35,100 0.1
26/10/2023
8.14
 4,795,100 8.55 8.60 8.14 54,700 157,100 -0.8
25/10/2023
8.75
 1,886,900 8.75 8.91 8.70 16,900 33,200 -0.1
24/10/2023
8.69
 1,267,000 8.60 8.70 8.54 43,600 43,700 0.0
23/10/2023
8.61
 1,018,300 8.73 8.76 8.55 1,300 68,500 -0.6
20/10/2023
8.74
 1,785,600 8.45 8.75 8.38 91,300 108,900 -0.1
19/10/2023
8.44
 1,979,300 8.60 8.60 8.41 53,000 59,100 -0.1
18/10/2023
8.45
 3,412,000 9.01 9.10 8.37 35,500 129,400 -0.8
17/10/2023
9
 1,819,200 9.15 9.27 9 60,700 300 0.6
16/10/2023
9.12
 2,067,500 9.21 9.30 9.12 40,300 28,900 0.1
13/10/2023
9.27
 2,131,000 9.23 9.31 9.18 21,300 62,400 -0.4
12/10/2023
9.35
 2,579,200 9.53 9.58 9.34 18,300 81,600 -0.6
11/10/2023
9.45
 2,737,800 9.30 9.48 9.24 106,400 700 1.0
10/10/2023
9.25
 2,241,700 9.30 9.36 9.23 98,500 4,000 0.9
09/10/2023
9.22
 1,812,500 9.13 9.28 9.10 79,100 12,000 0.6
06/10/2023
9.10
 1,714,000 9.14 9.19 8.98 57,400 16,600 0.4
05/10/2023
9.08
 1,656,300 9.22 9.25 9.07 79,000 74,100 0.0
04/10/2023
9.10
 2,021,000 8.90 9.25 8.86 57,500 13,800 0.4
03/10/2023
9
 3,541,600 9.40 9.40 8.95 72,300 48,000 0.2
02/10/2023
9.49
 2,126,400 9.40 9.54 9.33 91,900 0 0.9
29/09/2023
9.34
 1,962,700 9.31 9.45 9.29 24,100 0 0.2
28/09/2023
9.29
 2,214,800 9.29 9.31 9.14 22,100 0 0.2
27/09/2023
9.20
 4,611,400 9.09 9.22 8.88 161,700 200 1.5
26/09/2023
9.10
 5,349,900 9.61 9.79 9.01 44,600 117,300 -0.7
25/09/2023
9.58
 6,126,200 10.30 10.45 9.58 63,500 1,400 0.6
22/09/2023
10.30
 5,785,700 10.50 10.70 10.20 1,900 24,400 -0.2
21/09/2023
10.50
 7,094,200 10.40 10.75 10.35 3,000 19,200 -0.2
20/09/2023
10.35
 3,037,900 10.15 10.40 10.15 2,500 3,000 -0.0
19/09/2023
10.15
 3,785,900 10.40 10.45 10.10 6,200 16,100 -0.1
18/09/2023
10.35
 2,557,500 10.30 10.45 10.25 0 0 0
15/09/2023
10.30
 3,703,300 10.40 10.40 10.20 20,800 15,000 0.1
14/09/2023
10.25
 6,330,200 10.60 10.60 10.25 15,400 1,000 0.1
13/09/2023
10.55
 6,401,300 10.75 10.85 10.55 4,300 9,200 -0.1
12/09/2023
10.70
 4,625,100 10.60 10.80 10.50 13,500 5,700 0.1
11/09/2023
10.60
 8,364,200 11.05 11.10 10.60 6,900 13,300 -0.1
08/09/2023
10.95
 7,122,800 11.05 11.10 10.95 48,700 5,000 0.5
07/09/2023
11.05
 7,741,800 11.20 11.30 11 31,300 200 0.3
06/09/2023
11.10
 12,192,100 11 11.25 10.80 380,200 18,500 4.0
05/09/2023
10.95
 8,246,400 10.90 11.05 10.80 0 2,800 -0.0
31/08/2023
10.80
 9,394,000 10.70 10.90 10.65 26,300 2,000 0.3
30/08/2023
10.70
 5,731,300 10.90 11 10.65 4,000 0 0.0
29/08/2023
10.85
 9,125,400 10.70 11.05 10.60 3,200 7,300 -0.0
28/08/2023
10.60
 7,647,600 10.60 10.70 10.40 1,600 4,800 -0.0
25/08/2023
10.55
 6,367,700 10.55 10.65 10.40 1,000 5,500 -0.0
24/08/2023
10.60
 6,147,600 10.60 10.65 10.35 8,400 26,100 -0.2
23/08/2023
10.55
 5,636,000 10.75 10.90 10.40 5,100 0 0.1
22/08/2023
10.70
 11,098,000 10.45 10.95 10.15 11,800 24,500 -0.1
21/08/2023
10.35
 20,917,700 10.85 10.95 10.20 15,300 77,100 -0.6
18/08/2023
10.95
 16,346,400 11.70 11.80 10.95 3,900 12,900 -0.1
17/08/2023
11.75
 8,591,200 11.80 11.90 11.60 4,000 146,800 -1.7
16/08/2023
11.80
 8,233,100 12 12 11.70 36,800 1,000 0.4
15/08/2023
12
 14,055,900 11.85 12.15 11.80 5,000 5,000 0.0
14/08/2023
11.80
 6,992,500 11.80 11.90 11.70 2,600 15,500 -0.2
11/08/2023
11.75
 8,439,100 11.90 12 11.50 39,100 100 0.5
10/08/2023
11.90
 8,310,500 12.25 12.30 11.75 10,200 800 0.1
09/08/2023
12.15
 11,670,400 12.05 12.45 11.95 14,300 79,800 -0.8
08/08/2023
12.10
 10,577,600 11.95 12.15 11.90 2,800 27,000 -0.3
07/08/2023
11.95
 9,131,200 12.10 12.15 11.80 2,100 29,200 -0.3
04/08/2023
12
 11,771,500 11.85 12.15 11.70 9,900 13,700 -0.0
03/08/2023
11.75
 7,078,100 11.85 11.95 11.70 11,200 1,400 0.1
02/08/2023
11.85
 9,587,700 11.70 11.90 11.55 14,400 22,800 -0.1
01/08/2023
11.65
 9,786,400 12.15 12.20 11.65 109,600 45,500 0.7
31/07/2023
12.15
 9,438,500 12.40 12.40 11.90 8,800 11,400 -0.0
28/07/2023
12.35
 10,262,700 12.10 12.35 11.90 12,100 2,600 0.1
27/07/2023
12.10
 12,921,700 12.30 12.35 11.85 92,800 70,700 0.3
26/07/2023
12.25
 11,502,200 12.50 12.65 12.05 4,300 106,900 -1.3
25/07/2023
12.45
 26,643,600 11.90 12.55 11.75 5,200 57,600 -0.6
24/07/2023
11.80
 10,037,100 11.65 11.80 11.45 63,800 25,000 0.5
21/07/2023
11.50
 5,639,700 11.50 11.65 11.40 3,700 0 0.0
20/07/2023
11.45
 7,043,800 11.35 11.50 11.30 51,500 29,000 0.3
19/07/2023
11.40
 8,663,800 11.75 11.80 11.40 10,700 0 0.1
18/07/2023
11.70
 5,133,100 11.85 11.90 11.55 26,000 0 0.3
17/07/2023
11.85
 12,311,200 11.65 12 11.55 21,000 23,500 -0.0
14/07/2023
11.60
 8,569,600 11.85 11.90 11.45 8,700 27,300 -0.2
13/07/2023
11.75
 14,978,600 11.35 11.80 11.20 17,700 15,200 0.0
12/07/2023
11.25
 8,041,000 11.30 11.50 11.15 2,200 14,500 -0.1
11/07/2023
11.35
 11,635,900 11.55 11.75 11.20 14,600 28,700 -0.2
10/07/2023
11.50
 11,250,200 11.45 11.70 11.35 20,300 105,300 -1.0
07/07/2023
11.35
 7,130,700 11.45 11.50 11.25 3,700 111,500 -1.2
06/07/2023
11.40
 13,626,600 11.25 11.50 11.15 14,800 257,000 -2.8
05/07/2023
11.20
 12,594,800 10.90 11.30 10.85 97,600 7,100 1.0
04/07/2023
10.85
 3,455,800 10.90 10.90 10.70 9,800 0 0.1
03/07/2023
10.85
 2,136,200 10.95 11 10.75 500 0 0.0
30/06/2023
10.80
 4,180,800 10.70 10.90 10.65 37,200 0 0.4
29/06/2023
10.70
 4,313,600 11.05 11.05 10.70 29,100 500 0.3
28/06/2023
11
 4,930,100 11 11.05 10.80 48,700 2,300 0.5
27/06/2023
11
 4,897,100 10.95 11.10 10.75 14,900 23,300 -0.1
26/06/2023
11
 4,489,200 11.10 11.25 10.85 15,700 50,000 -0.4
23/06/2023
11.15
 4,099,200 11.25 11.30 10.95 11,900 6,500 0.1
22/06/2023
11.25
 7,798,900 10.95 11.25 10.85 63,100 3,000 0.7
21/06/2023
10.95
 5,968,200 10.95 11 10.75 42,100 4,600 0.4
20/06/2023
10.95
 4,853,400 10.85 10.95 10.65 73,800 2,500 0.8
19/06/2023
10.85
 4,762,700 10.75 10.90 10.60 5,400 0 0.1
16/06/2023
10.75
 8,235,300 11.25 11.30 10.70 18,200 300 0.2
15/06/2023
11.20
 4,417,600 11.20 11.35 11 28,000 23,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |