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)
13/01/2023
7.12
 1,754,700 7.25 7.28 7.12 20,700 32,700 -0.1
12/01/2023
7.19
 850,100 7.19 7.25 7.15 2,600 33,700 -0.2
11/01/2023
7.19
 1,038,300 7.15 7.25 7.10 70,700 0 0.5
10/01/2023
7.07
 1,397,400 7 7.17 6.97 52,700 106,400 -0.4
09/01/2023
7.07
 1,121,000 7.20 7.25 7.04 4,400 72,300 -0.5
06/01/2023
7.14
 1,431,100 7.17 7.28 7.10 7,200 48,100 -0.3
05/01/2023
7.17
 980,300 7.15 7.19 7.09 39,800 48,300 -0.1
04/01/2023
7.11
 1,301,900 7.15 7.29 7.11 26,400 21,230 0.0
03/01/2023
7.15
 1,543,300 6.81 7.15 6.81 133,500 5,700 0.9
30/12/2022
6.83
 1,032,000 6.89 6.90 6.78 3,000 111,500 -0.7
29/12/2022
6.86
 1,265,200 6.90 7 6.80 3,100 34,500 -0.2
28/12/2022
6.92
 1,152,100 6.93 6.97 6.83 106,400 49,520 0.4
27/12/2022
6.88
 1,606,700 6.70 6.89 6.69 121,700 24,500 0.7
26/12/2022
6.68
 1,757,100 7.20 7.20 6.68 7,600 138,100 -0.9
23/12/2022
7.15
 1,143,000 7.19 7.25 7.12 900 159,700 -1.1
22/12/2022
7.20
 1,149,600 7.16 7.29 7.01 66,900 16,900 0.4
21/12/2022
7.12
 2,568,500 7.23 7.31 6.85 46,400 144,700 -0.7
20/12/2022
7.18
 4,726,700 7.70 7.70 7.13 144,000 178,515 -0.2
19/12/2022
7.65
 3,566,600 7.82 8.03 7.60 68,800 111,700 -0.3
16/12/2022
7.81
 3,532,500 7.69 7.98 7.60 24,900 69,100 -0.3
15/12/2022
7.73
 3,461,100 7.60 7.75 7.56 77,400 29,400 0.4
14/12/2022
7.57
 2,083,900 7.63 7.70 7.52 22,100 46,800 -0.2
13/12/2022
7.50
 2,128,300 7.68 7.68 7.37 2,200 265,700 -2.0
12/12/2022
7.59
 3,874,300 7.59 7.81 7.45 148,800 7,200 1.1
09/12/2022
7.41
 1,564,200 7.37 7.52 7.29 95,300 7,500 0.7
08/12/2022
7.36
 2,126,500 7.39 7.55 7.31 177,300 55,005 0.9
07/12/2022
7.21
 2,592,100 7.50 7.60 7.21 47,400 71,600 -0.2
06/12/2022
7.60
 3,774,200 7.98 7.98 7.60 34,400 66,400 -0.2
05/12/2022
7.99
 4,410,300 8.10 8.19 7.89 154,100 210,900 -0.5
02/12/2022
7.88
 3,906,400 7.60 7.88 7.32 88,700 65,600 0.2
01/12/2022
7.60
 5,716,500 7.60 8 7.59 166,500 35,500 1.0
30/11/2022
7.55
 4,198,100 7.39 7.62 7.17 54,000 22,700 0.2
29/11/2022
7.40
 4,923,800 7.50 7.60 7.16 4,600 111,500 -0.8
28/11/2022
7.40
 4,557,600 7.19 7.40 7.15 62,200 11,634 0.4
25/11/2022
7
 1,919,000 6.85 7 6.75 52,200 18,500 0.2
24/11/2022
6.68
 1,888,900 6.66 6.77 6.51 136,500 55,500 0.5
23/11/2022
6.65
 2,582,700 6.98 7.02 6.61 40,300 55,500 -0.1
22/11/2022
6.96
 4,797,500 7.04 7.29 6.82 58,323 12,575 0.3
21/11/2022
7
 4,592,100 6.65 7.04 6.61 110,000 68,100 0.3
18/11/2022
6.60
 4,848,900 6.50 6.69 6.01 163,900 145,700 0.1
17/11/2022
6.40
 2,982,000 6.38 6.50 6.20 20,200 161,200 -0.9
16/11/2022
6.08
 6,022,900 5.30 6.08 5.30 408,210 35,700 2.3
15/11/2022
5.69
 3,087,900 5.75 6.05 5.69 87,000 100 0.5
14/11/2022
6.11
 3,983,600 6.34 6.45 6.05 711,400 30,700 4.2
11/11/2022
6.50
 2,960,700 6.72 6.90 6.50 359,900 42,011 2.1
10/11/2022
6.61
 4,191,300 7.05 7.05 6.61 67,000 121,200 -0.4
09/11/2022
7.10
 1,326,700 7.11 7.22 7 35,000 36,400 -0.0
08/11/2022
7
 2,337,700 6.85 7.19 6.80 150,241 10,400 1.0
07/11/2022
6.87
 2,609,500 7.33 7.60 6.86 12,900 183,200 -1.2
04/11/2022
7.34
 2,962,200 7.79 7.79 7.30 7,800 130,200 -0.9
03/11/2022
7.81
 1,349,100 7.76 7.93 7.75 5,000 35,300 -0.2
02/11/2022
7.89
 2,391,700 7.78 8.08 7.76 68,600 93,200 -0.2
01/11/2022
7.76
 1,924,900 7.80 7.99 7.69 24,000 64,700 -0.3
31/10/2022
7.70
 1,578,400 7.78 7.99 7.48 16,100 101,900 -0.7
28/10/2022
7.77
 3,055,000 7.95 8.10 7.65 19,000 118,935 -0.8
27/10/2022
7.80
 2,828,400 7.45 7.86 7.38 210,300 2,600 1.6
26/10/2022
7.37
 1,422,900 7.50 7.69 7.19 20,600 106,300 -0.6
25/10/2022
7.35
 3,955,500 7.06 7.54 6.80 406,700 43,100 2.6
24/10/2022
7.05
 2,917,600 7.61 7.80 7.05 173,600 13,400 1.2
21/10/2022
7.58
 4,380,600 8.15 8.15 7.58 45,300 73,400 -0.2
20/10/2022
8.15
 1,655,300 8.30 8.30 8.06 49,800 78,400 -0.2
19/10/2022
8.30
 1,390,900 8.34 8.41 8.21 13,700 0 0.1
18/10/2022
8.33
 1,871,100 8.32 8.49 8.27 60,800 3,700 0.5
17/10/2022
8.16
 2,168,300 8.20 8.32 8.01 59,700 30,400 0.2
14/10/2022
8.28
 2,650,400 8.20 8.35 8.19 111,100 300 0.9
13/10/2022
8.05
 1,713,800 8.06 8.10 7.96 15,500 89,400 -0.6
12/10/2022
8.05
 3,728,200 7.60 8.09 7.60 245,400 3,200 1.9
11/10/2022
7.70
 2,704,400 8.28 8.30 7.70 82,500 98,267 -0.1
10/10/2022
8.27
 2,412,600 8 8.39 7.97 198,200 300 1.6
07/10/2022
8.20
 3,530,100 8.75 8.75 8.19 158,200 4,300 1.3
06/10/2022
8.80
 2,083,800 9.28 9.32 8.80 24,300 1,000 0.2
05/10/2022
9.24
 1,598,100 9.25 9.28 9.11 89,400 400 0.8
04/10/2022
9
 2,802,800 9.26 9.50 9 83,600 62,000 0.2
03/10/2022
9.20
 2,490,900 9.89 9.90 9.20 42,000 7,500 0.3
30/09/2022
9.89
 3,574,300 10 10 9.55 71,300 4,000 0.7
29/09/2022
10.05
 1,709,300 10.40 10.50 10.05 2,900 0 0.0
28/09/2022
10.30
 1,702,800 10.30 10.40 10.15 500 3,800 -0.0
27/09/2022
10.30
 1,682,900 10.40 10.55 10.30 700 20,285 -0.2
26/09/2022
10.35
 3,576,700 10.55 10.65 10.20 20,400 23,200 -0.0
23/09/2022
10.70
 1,284,600 10.95 10.95 10.70 8,900 11,600 -0.0
22/09/2022
10.90
 1,859,900 10.55 10.95 10.55 25,200 10,035 0.2
21/09/2022
10.70
 1,936,600 10.70 10.75 10.50 2,300 9,500 -0.1
20/09/2022
10.80
 2,160,500 10.75 10.80 10.50 22,900 43,700 -0.2
19/09/2022
10.60
 3,307,100 11 11.05 10.60 0 39,000 -0.4
16/09/2022
11
 1,858,400 11.25 11.30 11 1,700 0 0.0
15/09/2022
11.25
 1,427,900 11.40 11.45 11.25 0 0 0.1
14/09/2022
11.25
 3,682,100 11.05 11.25 10.90 30,490 25,357 -0.1
13/09/2022
11.20
 2,183,100 11.20 11.30 11.05 1 10,000 -0.1
12/09/2022
11.20
 1,562,300 11.40 11.45 11.20 8,098 28,250 0.3
09/09/2022
11.30
 3,006,200 11.40 11.50 11.05 31,000 4,000 0.3
08/09/2022
11.35
 3,082,500 11.55 11.65 11.30 5,000 34,600 -0.3
07/09/2022
11.40
 3,922,200 11.90 11.95 11.40 2,000 3,400 -0.0
06/09/2022
11.90
 2,587,900 11.90 12.10 11.90 1,300 0 0.0
05/09/2022
11.85
 1,393,300 11.95 12 11.85 3,000 900 0.0
31/08/2022
11.95
 1,851,900 11.85 12 11.85 2,000 15,900 -0.2
30/08/2022
11.90
 2,783,100 12.10 12.15 11.85 4,100 44,000 -0.5
29/08/2022
11.90
 5,422,000 11.95 12.05 11.75 16,200 33,400 -0.2
26/08/2022
12.20
 3,958,900 12.35 12.50 12.15 5,600 0 0.1
25/08/2022
12.35
 3,506,100 12.40 12.45 12.25 19,800 79,600 -0.7
24/08/2022
12.35
 2,254,600 12.45 12.50 12.30 5,000 5,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |