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)
23/08/2022
12.40
 3,118,100 12 12.40 12 11,000 5,000 0.1
22/08/2022
12.10
 3,392,500 12.10 12.20 12 17,500 23,500 -0.1
19/08/2022
12.10
 4,785,200 12.30 12.40 12.05 19,000 10,400 0.1
18/08/2022
12.30
 4,118,600 12.50 12.55 12.30 18,400 0 0.2
17/08/2022
12.50
 4,704,300 12.65 12.75 12.40 3,500 40,700 -0.5
16/08/2022
12.65
 4,751,100 12.50 12.80 12.50 2,700 7,000 -0.1
15/08/2022
12.55
 5,069,400 12.70 12.75 12.55 28,200 2,200 0.3
12/08/2022
12.65
 3,311,000 12.45 12.70 12.45 38,700 0 0.5
11/08/2022
12.50
 8,565,300 13.10 13.20 12.40 12,700 184,400 -2.1
10/08/2022
13
 9,028,700 12.70 13.30 12.65 9,900 41,200 -0.4
09/08/2022
12.75
 5,145,500 12.90 12.95 12.70 12,900 2,100 0.1
08/08/2022
12.80
 5,798,300 12.60 12.95 12.55 46,600 0 0.6
05/08/2022
12.55
 4,688,100 12.50 12.80 12.45 2,400 8,800 -0.1
04/08/2022
12.55
 5,976,400 12.80 13.05 12.55 13,000 109,100 -1.2
03/08/2022
12.75
 4,854,500 12.55 12.75 12.50 174,200 900 2.2
02/08/2022
12.65
 8,762,000 12.50 12.95 12.45 25,600 22,400 0.0
01/08/2022
12.45
 5,988,200 12.30 12.60 12.15 92,000 18,700 0.9
29/07/2022
12.25
 5,021,900 12.40 12.50 12.15 3,300 2,600 0.0
28/07/2022
12.25
 5,069,600 12.55 12.65 12.25 1,100 46,400 -0.6
27/07/2022
12.40
 4,733,600 12 12.40 11.85 1,500 27,300 -0.3
26/07/2022
12.10
 3,097,300 12.25 12.55 12.10 11,500 61,500 -0.6
25/07/2022
12.20
 3,375,500 12.55 12.70 12.20 18,600 106,100 -1.1
22/07/2022
12.50
 11,841,900 12.15 12.85 12 61,100 8,000 0.5
21/07/2022
12.05
 4,076,300 11.95 12.15 11.90 68,900 0 0.8
20/07/2022
11.90
 4,128,600 11.95 12.10 11.90 117,500 0 1.4
19/07/2022
11.75
 3,961,400 11.95 12.15 11.75 1,500 15,200 -0.2
18/07/2022
12
 3,795,900 12.20 12.30 11.80 7,100 38,700 -0.4
15/07/2022
11.95
 4,135,500 12.15 12.40 11.95 0 66,700 -0.8
14/07/2022
12.15
 4,256,100 12 12.40 11.85 20,000 4,000 0.2
13/07/2022
12.10
 7,086,300 11.80 12.30 11.70 30,200 7,100 0.3
12/07/2022
11.75
 4,308,000 11.35 11.75 11.35 81,100 12,600 0.8
11/07/2022
11.35
 3,089,100 11.30 11.75 11.15 10,000 14,800 -0.1
08/07/2022
11.30
 1,968,500 11.30 11.45 11.15 15,500 45,600 -0.1
07/07/2022
11.10
 1,895,200 11 11.15 10.85 9,500 0 0.1
06/07/2022
10.95
 2,740,800 11.05 11.30 10.95 28,100 37,200 -0.1
05/07/2022
11.25
 2,245,600 11.50 11.70 11.15 9,000 0 0.1
04/07/2022
11.45
 2,090,500 11.55 11.90 11.35 10,200 10,900 -0.0
01/07/2022
11.45
 2,621,000 11.20 11.60 10.80 49,100 29,000 0.2
30/06/2022
11.30
 3,077,000 11.90 11.90 11.30 1,500 39,700 -0.4
29/06/2022
11.85
 2,665,600 11.90 12 11.75 12,800 24,800 -0.1
28/06/2022
12
 3,355,800 11.90 12.20 11.85 23,000 6,500 0.2
27/06/2022
11.90
 2,674,300 11.85 12.10 11.75 40,800 8,300 0.4
24/06/2022
11.80
 3,613,000 11.90 12.20 11.60 35,400 100,300 -0.8
23/06/2022
11.70
 2,172,400 11.40 11.75 11.35 61,100 8,000 0.6
22/06/2022
11.35
 3,845,900 11.30 11.60 10.95 38,400 7,500 0.4
21/06/2022
11
 4,008,000 10.20 11 10.20 66,600 10,000 0.6
20/06/2022
10.30
 4,103,900 11 11.20 10.30 26,400 300 0.3
17/06/2022
11
 5,945,700 11.50 11.50 11 45,300 3,000 0.5
16/06/2022
11.80
 2,700,800 12.20 12.20 11.80 0 9,700 -0.1
15/06/2022
11.85
 4,750,800 12.20 12.20 11.35 4,000 94,300 -1.1
14/06/2022
12.20
 4,470,200 11.85 12.30 11.65 33,300 49,300 -0.2
13/06/2022
12
 4,660,400 12.35 12.60 12 39,400 149,600 -1.3
10/06/2022
12.80
 6,651,400 13.10 13.75 12.80 61,100 114,000 -0.7
09/06/2022
13.30
 8,268,300 12.50 13.30 12.40 49,800 59,600 -0.1
08/06/2022
12.45
 4,068,800 12.15 12.60 12.10 200,600 17,500 2.3
07/06/2022
12.05
 4,347,900 12.10 12.20 11.60 62,800 59,100 0.0
06/06/2022
12.25
 2,444,100 12.45 12.55 12.20 83,300 27,600 0.7
03/06/2022
12.45
 3,603,100 12.50 12.70 12.10 28,800 58,900 -0.4
02/06/2022
12.45
 2,983,500 12.55 12.80 12.35 2,900 109,600 -1.3
01/06/2022
12.50
 2,610,500 12.65 12.70 12.40 23,400 9,000 0.2
31/05/2022
12.60
 3,555,500 12.70 12.75 12.40 106,700 57,600 0.6
30/05/2022
12.75
 3,600,300 12.70 12.85 12.60 106,000 200 1.3
27/05/2022
12.65
 3,347,600 12.70 12.85 12.60 15,300 50,000 -0.4
26/05/2022
12.75
 5,287,400 12.75 13.10 12.60 9,200 73,600 -0.8
25/05/2022
12.60
 5,726,300 12.10 12.80 11.85 14,000 31,300 -0.2
24/05/2022
12
 4,355,900 11.90 12 11.35 6,100 71,100 -0.8
23/05/2022
11.90
 3,208,500 12.30 12.30 11.70 10,800 151,600 -1.7
20/05/2022
12.10
 4,043,500 12 12.20 11.80 85,600 131,700 -0.6
19/05/2022
11.80
 4,539,400 11.40 12.10 11.40 48,700 13,200 0.4
18/05/2022
11.80
 4,201,000 11.90 12.15 11.70 27,400 201,700 -2.1
17/05/2022
11.55
 4,081,900 11 11.55 10.85 237,700 381,300 -1.7
16/05/2022
10.80
 3,760,000 11.15 11.35 10.80 43,300 2,600 0.4
13/05/2022
10.75
 7,024,900 11.55 11.75 10.75 239,500 192,300 0.5
12/05/2022
11.55
 3,658,800 12.25 12.35 11.55 68,000 56,200 0.1
11/05/2022
12.40
 2,619,900 12.20 12.50 12.20 15,500 45,600 -0.4
10/05/2022
12.20
 4,334,400 11.45 12.20 11.30 204,300 44,000 2.0
09/05/2022
12
 5,787,100 12.60 12.80 12 19,900 14,100 0.1
06/05/2022
12.85
 3,714,600 13.10 13.35 12.85 73,700 1,300 0.9
05/05/2022
13.40
 3,222,400 14 14 13.35 8,500 9,400 -0.0
04/05/2022
13.80
 2,457,800 14.10 14.15 13.70 3,000 227,200 -3.1
29/04/2022
14.05
 4,682,400 13.50 14.05 13.35 7,600 118,800 -1.6
28/04/2022
13.55
 2,725,800 13.65 13.90 13.50 17,600 327,800 -4.3
27/04/2022
13.50
 3,281,500 13 13.65 12.85 6,800 186,900 -2.4
26/04/2022
13.30
 4,855,700 12.35 13.30 12.20 314,200 6,800 3.9
25/04/2022
12.85
 5,592,900 13.95 14.15 12.85 28,800 250,400 -3.0
22/04/2022
13.80
 4,316,600 13.90 14.45 13.40 53,200 562,800 -7.0
21/04/2022
13.70
 6,516,700 13.80 14.45 13.30 367,500 34,400 4.6
20/04/2022
14.30
 4,639,800 14.80 15 14.10 328,200 15,500 4.5
19/04/2022
14.75
 5,076,500 16.15 16.15 14.75 32,500 27,200 0.1
18/04/2022
15.85
 7,605,800 16.80 16.80 15.75 76,800 11,100 1.1
15/04/2022
16.90
 2,998,800 17.20 17.30 16.75 40,900 3,100 0.6
14/04/2022
17.20
 2,398,600 17.50 17.60 17.10 67,100 7,000 1.0
13/04/2022
17.30
 3,694,500 16.70 17.30 16.70 63,800 36,500 0.5
12/04/2022
16.65
 5,456,300 17.55 17.80 16.65 56,900 30,000 0.5
08/04/2022
17.50
 4,876,600 17.70 17.90 17.50 45,500 2,200 0.8
07/04/2022
17.50
 9,718,900 18.20 18.50 17.50 59,900 0 1.1
06/04/2022
18.35
 6,529,500 18.55 18.85 18.10 29,100 2,700 0.5
05/04/2022
18.70
 5,017,000 18.75 19 18.60 3,600 21,000 -0.3
04/04/2022
18.75
 6,676,700 19.40 19.40 18.75 7,300 27,700 -0.4
01/04/2022
19.10
 4,983,000 18.80 19.25 18.60 59,200 39,900 0.4

Chính sách bảo mật | Điều khoản sử dụng |