CTCP Nhựa An Phát Xanh (aaa)

8.39
0.09
(1.08%)
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)
31/03/2022
18.70
 5,252,700 18.75 19.20 18.55 31,900 33,500 -0.0
30/03/2022
18.60
 9,806,100 19.20 19.70 18.50 65,400 224,600 -3.1
29/03/2022
19.40
 9,976,000 19 19.90 18.90 38,800 189,900 -3.0
28/03/2022
19
 8,408,100 18.80 19.40 18.70 53,100 25,800 0.5
25/03/2022
19.10
 10,262,600 19.50 19.90 19 44,500 249,200 -4.0
24/03/2022
19.35
 19,729,800 18.10 19.35 18 159,300 342,500 -3.6
23/03/2022
18.10
 8,173,000 17.80 18.30 17.75 129,100 46,000 1.5
22/03/2022
17.80
 4,361,400 17.90 17.90 17.70 29,200 0 0.5
21/03/2022
17.80
 4,225,100 17.65 17.90 17.50 117,400 0 2.1
18/03/2022
17.60
 2,588,700 17.65 17.90 17.55 200 104,300 -1.8
17/03/2022
17.65
 2,485,600 18 18 17.60 200 41,700 -0.7
16/03/2022
17.70
 3,356,900 17.50 18.10 17.35 8,800 28,500 -0.4
15/03/2022
17.35
 2,728,500 17.25 17.45 17.15 17,200 476,200 -7.9
14/03/2022
17.20
 4,716,100 17.75 17.75 17.05 12,200 80,800 -1.2
11/03/2022
17.80
 4,695,400 17.60 18.10 17.60 94,000 110,400 -0.3
10/03/2022
17.70
 3,608,600 17.85 18 17.70 233,000 3,300 4.1
09/03/2022
17.55
 5,467,600 17.80 17.95 17.35 80,400 68,200 0.2
08/03/2022
17.70
 5,894,000 17.85 18.35 17.70 2,300 712,400 -12.8
07/03/2022
18.05
 8,825,100 18.10 18.30 17.85 663,400 5,465,800 -86.7
04/03/2022
18.40
 4,733,200 18.60 18.75 18.30 42,700 170,600 -2.4
03/03/2022
18.50
 11,340,700 17.80 18.50 17.65 4,800 95,500 -1.6
02/03/2022
17.65
 4,857,200 18.05 18.05 17.50 29,300 125,900 -1.7
01/03/2022
18
 5,617,200 17.60 18.30 17.55 30,500 4,100 0.5
28/02/2022
17.65
 3,552,800 17.90 17.90 17.55 5,900 150,100 -2.5
25/02/2022
17.80
 3,916,600 17.85 18.10 17.70 118,000 78,700 0.7
24/02/2022
17.55
 8,530,200 18.10 18.20 17.10 34,400 200,100 -2.9
23/02/2022
18.15
 3,252,300 18.05 18.35 18.05 27,100 15,900 0.2
22/02/2022
18.05
 6,484,000 18.30 18.40 17.75 22,300 184,500 -2.9
21/02/2022
18.65
 6,603,500 18.15 18.85 18.05 57,300 9,500 0.9
18/02/2022
18.10
 3,703,100 17.90 18.35 17.80 15,400 18,500 -0.1
17/02/2022
18.05
 4,481,600 18 18.35 17.95 63,300 1,000 1.1
16/02/2022
18
 4,148,000 17.75 18.25 17.55 43,200 32,000 0.2
15/02/2022
17.40
 2,987,100 17.40 17.60 17.25 53,900 2,000 0.9
14/02/2022
17.35
 4,556,700 17.50 17.90 17.30 27,800 29,700 -0.0
11/02/2022
17.90
 3,413,200 17.90 18.10 17.60 2,600 2,000 0.0
10/02/2022
17.80
 5,336,500 17.90 18.15 17.70 17,500 159,500 -2.5
09/02/2022
17.75
 3,788,100 17.50 17.80 17.30 42,600 25,700 0.3
08/02/2022
17.40
 3,086,200 17.45 17.75 17.10 13,400 98,000 -1.5
07/02/2022
17.35
 4,002,100 17 17.40 16.70 176,300 10,800 2.8
28/01/2022
16.50
 3,178,100 16.80 16.80 16.40 16,700 56,700 -0.7
27/01/2022
16.60
 2,972,100 16.55 16.90 16.50 16,400 116,600 -1.7
26/01/2022
16.55
 3,096,900 17.10 17.30 16.55 29,100 294,100 -4.5
25/01/2022
17
 4,383,700 16.40 17.05 16.10 464,100 25,500 7.3
24/01/2022
16.55
 7,863,000 17.55 17.65 16.55 76,600 187,800 -1.9
21/01/2022
17.75
 4,433,200 18 18.15 17.75 10,800 255,400 -4.4
20/01/2022
18.05
 3,540,800 17.65 18.35 17.45 43,800 89,100 -0.8
19/01/2022
17.40
 2,760,500 17.80 18.10 17.20 10,400 470,100 -8.1
18/01/2022
17.60
 5,835,200 16.90 17.90 16.90 642,100 14,800 11.0
17/01/2022
17.10
 10,039,900 18.45 18.70 17.10 261,900 216,900 0.8
14/01/2022
18.35
 7,069,100 17.85 19 17.70 598,100 55,700 9.9
13/01/2022
18.25
 7,501,100 19.60 20.20 18.25 128,800 86,600 0.8
12/01/2022
19.60
 12,757,700 19.80 20.50 18.60 531,000 102,000 8.3
11/01/2022
20
 13,383,600 21.30 21.75 20 330,600 459,800 -2.6
10/01/2022
21.25
 11,396,800 23 23.40 21.25 6,800 407,900 -9.1
07/01/2022
22.80
 7,009,900 22.95 23.15 22.55 364,700 227,000 3.2
06/01/2022
22.40
 12,375,600 20.90 22.40 20.80 657,200 109,100 12.0
05/01/2022
20.95
 7,187,400 20.80 21.80 20.65 18,800 103,300 -1.8
04/01/2022
20.70
 7,354,500 20.10 21.40 20.10 238,600 185,900 1.1
31/12/2021
20.20
 10,379,500 21 21.25 20 120,800 74,800 0.9
30/12/2021
21
 5,194,100 21.70 21.85 21 134,800 9,800 2.7
29/12/2021
21.55
 7,501,300 21.30 21.80 21.05 555,600 24,600 11.3
28/12/2021
21.30
 10,859,700 22 22.25 21.10 56,700 123,200 -1.4
27/12/2021
21.90
 8,671,300 21.35 22.25 21.05 827,200 183,500 14.1
24/12/2021
21.35
 10,541,100 21.50 22.20 20.95 59,900 243,000 -3.9
23/12/2021
21.40
 18,312,800 20 21.40 19.50 264,900 320,100 -1.2
22/12/2021
20
 11,386,100 20 20.60 19.70 164,000 289,200 -2.5
21/12/2021
19.35
 15,444,900 18 19.35 17.60 129,000 279,200 -2.8
20/12/2021
18.10
 7,088,500 18.50 18.70 17.90 50,800 68,200 -0.3
17/12/2021
18.60
 6,935,400 18.75 19.20 18.50 27,200 82,800 -1.0
16/12/2021
18.70
 9,366,900 18.40 19.20 18.10 84,300 87,700 -0.1
15/12/2021
18.50
 12,036,100 18.40 19.30 18.40 25,600 146,100 -2.3
14/12/2021
18.35
 10,845,800 17.75 18.50 17.40 49,300 38,600 0.2
13/12/2021
17.65
 8,393,300 17.30 17.80 17.10 57,500 71,500 -0.2
10/12/2021
17
 3,543,500 16.80 17.15 16.75 11,200 13,300 -0.0
09/12/2021
16.80
 2,235,200 16.55 17 16.55 2,400 4,000 -0.0
08/12/2021
16.60
 3,454,600 16.75 17 16.55 5,000 735,500 -12.2
07/12/2021
16.55
 3,526,300 16.40 16.70 16.30 13,000 61,600 -0.8
06/12/2021
16.25
 7,035,200 16.90 17.05 15.95 33,700 315,400 -4.7
03/12/2021
16.90
 5,144,600 17.55 17.65 16.90 3,000 131,600 -2.2
02/12/2021
17.55
 6,386,300 17.40 17.95 17.40 57,300 279,000 -3.9
01/12/2021
17.40
 5,479,000 16.85 17.50 16.85 25,900 13,600 0.2
30/11/2021
16.85
 6,030,000 17.10 17.45 16.75 87,900 43,100 0.8
29/11/2021
16.80
 5,164,400 16.40 16.95 16.40 117,600 35,200 1.4
26/11/2021
16.90
 5,054,800 17.20 17.25 16.80 10,400 206,800 -3.3
25/11/2021
17.10
 4,322,600 17 17.45 16.90 56,900 189,700 -2.3
24/11/2021
17
 6,844,400 17.30 17.35 16.85 43,000 306,400 -4.5
23/11/2021
17.10
 4,224,800 16.60 17.20 16.50 108,000 36,500 1.2
22/11/2021
16.60
 8,562,500 17.55 17.75 16.60 51,200 260,800 -3.5
19/11/2021
17.50
 12,341,000 18.55 18.90 17.30 152,200 423,200 -5.0
18/11/2021
18.60
 9,068,100 18 18.80 17.90 167,800 59,400 2.0
17/11/2021
17.90
 6,020,300 17.85 18.20 17.75 225,000 1,200 4.0
16/11/2021
17.80
 9,594,700 18.20 18.45 17.70 123,900 137,900 -0.2
15/11/2021
18.40
 10,735,500 18.30 19.10 18 134,900 38,100 1.8
12/11/2021
18.30
 8,413,900 18 18.70 17.90 98,300 209,500 -2.0
11/11/2021
18
 9,821,700 18.20 18.35 17.70 148,800 135,100 0.2
10/11/2021
18.15
 16,572,600 17.20 18.25 17 283,000 30,000 4.5
09/11/2021
17.10
 8,201,100 17.30 17.50 17.05 52,700 21,800 0.5
08/11/2021
17.25
 6,970,500 17.30 17.50 17 225,500 35,800 3.3
05/11/2021
17
 6,214,100 16.70 17.25 16.65 191,400 10,400 3.1
04/11/2021
16.60
 5,645,900 16.70 16.90 16.50 77,400 42,900 0.6

Chính sách bảo mật | Điều khoản sử dụng |