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)
14/06/2023
11.20
 5,498,900 11.55 11.65 11.20 27,700 74,200 -0.5
13/06/2023
11.50
 3,989,500 11.55 11.60 11.40 8,900 10,200 -0.0
12/06/2023
11.55
 5,029,600 11.45 11.60 11.35 27,000 19,900 0.1
09/06/2023
11.45
 5,323,100 11.50 11.60 11.15 25,800 8,400 0.2
08/06/2023
11.45
 7,264,800 11.70 11.80 11.45 46,900 7,000 0.5
07/06/2023
11.70
 7,129,000 11.65 11.80 11.40 1,300 33,200 -0.4
06/06/2023
11.55
 6,292,700 11.45 11.60 11.35 22,700 17,500 0.1
05/06/2023
11.45
 4,830,100 11.85 11.90 11.45 4,200 15,300 -0.1
02/06/2023
11.70
 7,994,100 11.60 11.90 11.40 42,000 102,100 -0.7
01/06/2023
11.55
 6,609,100 11.45 11.60 11.25 82,100 9,900 0.8
31/05/2023
11.40
 10,211,000 11.05 11.55 10.90 30,400 6,600 0.3
30/05/2023
11
 5,553,000 11.10 11.30 10.95 42,600 10,100 0.4
29/05/2023
11.05
 6,219,300 11 11.15 10.85 20,000 20,100 -0.0
26/05/2023
10.90
 3,994,600 11 11.15 10.80 47,500 4,000 0.5
25/05/2023
10.95
 8,435,900 10.75 11.10 10.70 24,600 10,100 0.2
24/05/2023
10.75
 4,836,800 11 11 10.70 3,200 0 0.0
23/05/2023
10.80
 4,420,800 10.80 11 10.70 22,200 6,500 0.2
22/05/2023
10.85
 4,595,900 10.95 11.15 10.60 18,400 3,300 0.2
19/05/2023
11
 5,036,100 11.25 11.30 10.80 28,200 14,600 0.2
18/05/2023
11.20
 6,231,900 11.10 11.25 10.90 51,800 11,200 0.4
17/05/2023
11.05
 7,432,600 10.85 11.10 10.65 52,300 11,100 0.4
16/05/2023
10.85
 3,233,500 10.95 11.20 10.75 114,900 20,500 1.0
15/05/2023
11
 8,642,200 10.90 11.25 10.75 81,800 22,500 0.7
12/05/2023
10.75
 4,723,100 11 11.15 10.70 81,700 73,500 0.1
11/05/2023
11
 5,424,300 10.95 11.20 10.70 59,300 4,700 0.6
10/05/2023
10.90
 6,857,400 11 11.25 10.70 69,000 29,100 0.4
09/05/2023
10.90
 6,269,900 10.45 10.90 10.20 169,700 10,800 1.7
08/05/2023
10.35
 6,264,500 10.70 11 10.35 30,000 38,800 -0.1
05/05/2023
10.75
 5,047,800 10.80 11.10 10.50 29,400 148,400 -1.3
04/05/2023
10.75
 7,136,300 10.40 10.95 10.30 7,300 13,500 -0.1
28/04/2023
10.50
 7,844,900 10.75 11 10.20 87,800 40,000 0.5
27/04/2023
10.65
 7,479,100 10.30 10.75 10.30 38,900 103,400 -0.7
26/04/2023
10.15
 12,638,900 9.42 10.15 9.40 132,100 126,920 0.1
25/04/2023
9.49
 1,835,500 9.57 9.67 9.37 2,000 130,800 -1.2
24/04/2023
9.58
 1,755,900 9.59 9.70 9.47 0 13,216 -0.1
21/04/2023
9.56
 2,814,500 9.45 9.61 9.28 81,300 100,000 -0.2
20/04/2023
9.45
 1,802,200 9.38 9.51 9.38 0 12,900 -0.1
19/04/2023
9.37
 1,988,500 9.42 9.46 9.36 10,800 1,000 0.1
18/04/2023
9.42
 1,910,000 9.28 9.42 9.28 62,600 14,400 0.5
17/04/2023
9.28
 1,048,300 9.21 9.29 9.16 61,200 9,200 0.5
14/04/2023
9.20
 1,837,200 9.22 9.32 9.17 0 27,300 -0.3
13/04/2023
9.20
 2,149,600 9.36 9.37 9.17 4,400 44,200 -0.4
12/04/2023
9.37
 1,569,200 9.49 9.49 9.35 11,300 1,400 0.1
11/04/2023
9.50
 1,264,600 9.35 9.51 9.29 10,500 75,050 -0.6
10/04/2023
9.45
 3,198,200 9.60 9.80 9.23 13,200 140,500 -1.2
07/04/2023
9.45
 1,926,000 9.59 9.62 9.40 1,100 19,700 -0.2
06/04/2023
9.58
 7,392,500 9.37 9.98 9.37 20,500 29,100 -0.1
05/04/2023
9.35
 2,228,500 9.45 9.55 9.30 4,300 34,200 -0.3
04/04/2023
9.40
 2,497,600 9.40 9.46 9.31 44,700 6,300 0.4
03/04/2023
9.37
 2,728,100 9.30 9.45 9.30 6,100 6,554 -0.0
31/03/2023
9.29
 1,789,700 9.31 9.46 9.12 2,200 95,400 -0.9
30/03/2023
9.29
 5,655,200 9.11 9.40 9.05 56,680 22,923 0.3
29/03/2023
9.04
 1,124,200 9.08 9.18 8.98 0 22,700 -0.2
28/03/2023
9.04
 1,718,000 9.19 9.20 8.99 7,100 9,800 -0.0
27/03/2023
9.05
 1,554,200 8.99 9.07 8.95 54,210 6,300 0.4
24/03/2023
9
 2,129,200 8.87 9.02 8.87 79,300 10,700 0.6
23/03/2023
8.93
 1,786,900 8.73 9 8.69 9,500 4,200 0.0
22/03/2023
8.85
 868,800 8.96 8.97 8.80 14,000 13,900 0.0
21/03/2023
8.82
 2,483,800 8.89 8.89 8.67 60,900 304,100 -1.5
20/03/2023
8.80
 2,041,600 9.01 9.09 8.79 9,300 168,400 -1.4
17/03/2023
9.06
 1,885,000 9.16 9.18 8.99 3,100 127,800 -1.1
16/03/2023
9
 2,844,000 9.11 9.15 8.96 2,400 124,500 -1.1
15/03/2023
9.25
 5,475,400 9 9.29 8.96 84,400 4,700 0.7
14/03/2023
8.85
 3,470,400 9.20 9.20 8.70 4,900 200,200 -1.7
13/03/2023
9.18
 1,713,300 9.03 9.18 9.02 1,800 69,600 -0.6
10/03/2023
9.18
 4,822,700 9 9.30 8.98 50,400 41,800 0.1
09/03/2023
9
 1,567,100 8.96 9 8.89 24,800 16,400 0.1
08/03/2023
8.90
 1,515,200 8.80 8.93 8.75 71,600 59,400 0.1
07/03/2023
8.80
 2,303,300 8.92 8.92 8.76 26,200 23,400 0.0
06/03/2023
8.80
 2,290,600 8.80 9.05 8.67 23,800 28,900 -0.0
03/03/2023
8.70
 3,054,600 9.07 9.12 8.63 46,600 43,800 0.0
02/03/2023
9.05
 1,817,000 9.15 9.20 9.01 13,100 165,700 -1.4
01/03/2023
9.10
 4,574,200 8.70 9.10 8.68 256,400 897,810 -5.8
28/02/2023
8.69
 1,624,500 8.83 8.88 8.66 3,010 62,350 -0.5
27/02/2023
8.70
 3,480,300 8.70 9.09 8.65 8,600 646,000 -5.5
24/02/2023
8.71
 2,727,400 8.83 9.12 8.71 2,200 174,113 -1.5
23/02/2023
8.83
 3,058,000 8.60 8.83 8.50 21,700 101,900 -0.7
22/02/2023
8.60
 4,622,200 8.70 8.89 8.59 134,500 23,300 1.0
21/02/2023
8.85
 4,729,500 8.92 9.18 8.80 26,200 238,700 -1.9
20/02/2023
8.88
 9,739,500 8.23 8.88 8.23 223,900 3,300 2.0
17/02/2023
8.30
 2,154,500 8.29 8.40 8.26 500 2,200 -0.0
16/02/2023
8.29
 1,746,000 8.20 8.40 8.20 21,600 45,500 -0.2
15/02/2023
8.19
 2,583,400 8 8.30 8 26,700 76,500 -0.4
14/02/2023
7.98
 1,930,800 7.80 8.28 7.80 16,100 129,400 -0.9
13/02/2023
7.80
 6,505,500 8.34 8.37 7.80 37,780 220,200 -1.4
10/02/2023
8.38
 4,135,200 8.68 8.76 8.38 33,200 153,800 -1.0
09/02/2023
8.62
 5,619,400 8.26 8.69 8.21 178,600 20,000 1.4
08/02/2023
8.24
 3,350,100 8.19 8.31 8.10 224,000 27,050 1.6
07/02/2023
8.20
 3,592,200 8.25 8.40 8.10 146,300 200 1.2
06/02/2023
8.25
 3,168,700 8.12 8.25 8.09 7,600 15,600 -0.1
03/02/2023
8.10
 4,343,500 8.41 8.50 8.06 14,371 17,000 -0.0
02/02/2023
8.30
 5,728,400 8.30 8.50 8.22 40,700 11,400 0.2
01/02/2023
8.25
 10,734,700 8.26 8.79 8.19 2,800 104,800 -0.8
31/01/2023
8.22
 6,817,800 8.11 8.30 8.10 107,000 38,500 0.6
30/01/2023
8.33
 8,001,400 7.80 8.33 7.80 160,700 200 1.3
27/01/2023
7.79
 3,118,200 7.75 7.84 7.68 150,900 6,090 1.1
19/01/2023
7.59
 2,352,400 7.58 7.63 7.47 31,530 40,100 -0.1
18/01/2023
7.58
 2,252,200 7.41 7.60 7.40 60,900 5,200 0.4
17/01/2023
7.40
 2,365,400 7.24 7.40 7.17 138,600 6,900 1.0
16/01/2023
7.16
 1,240,600 7.15 7.19 7.10 9,500 14,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |