CTCP Nhựa An Phát Xanh (aaa)

8.62
0
(0%)
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
(2025-11-05) 		0.55 6.82% 57,506,200 -978,100 -8.6
7.80
8.68
8.62
2 tháng
(2025-10-06) 		0.31 3.73% 100,561,200 -884,800 -7.8
7.39
8.68
8.62
3 tháng
(2025-09-08) 		0.62 7.75% 150,610,100 500,300 3.9
7.39
8.68
8.62
6 tháng
(2025-06-09) 		1.42 19.72% 369,751,300 -1,174,200 -0.2
7.05
8.80
8.62
12 tháng
(2024-12-10) 		0.22 2.59% 585,896,800 156,656 1.1
6.16
8.80
8.62
24 tháng
(2023-12-18) 		-0.03 -0.37% 1,539,404,700 -9,241,032 -108.6
6.16
11.91
8.62
36 tháng
(2022-12-21) 		1.78 26.08% 2,725,075,100 -10,399,877 -117.3
6.16
11.96
8.62
60 tháng
(2020-12-31) 		-3.60 -29.44% 5,348,186,410 -16,950,313 -243.4
5.46
21.89
8.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2013
3.76
 164,500 3.82 3.82 3.76 0 0 0
04/02/2013
3.82
 349,400 3.84 3.84 3.76 0 0 0
01/02/2013
3.84
 230,600 3.79 3.90 3.79 4,000 0 0.1
31/01/2013
3.79
 249,100 3.90 3.90 3.76 10,700 6,600 0.1
30/01/2013
3.90
 351,700 3.92 3.95 3.90 55,100 0 0.8
29/01/2013
3.90
 648,400 3.79 3.92 3.76 50,200 0 0.7
28/01/2013
3.76
 676,000 3.82 3.87 3.74 18,000 0 0.3
25/01/2013
3.74
 303,800 3.76 3.76 3.71 0 0 0
24/01/2013
3.71
 162,300 3.66 3.74 3.61 0 0 0
23/01/2013
3.61
 219,500 3.66 3.69 3.58 0 0 0
22/01/2013
3.63
 378,400 3.76 3.76 3.63 0 6,200 -0.1
21/01/2013
3.76
 300,500 3.84 3.84 3.74 0 0 0
18/01/2013
3.76
 577,200 3.87 3.87 3.74 600 0 0.0
17/01/2013
3.87
 477,900 3.90 3.95 3.87 0 0 0
16/01/2013
3.92
 884,200 4.00 4.03 3.87 0 4,000 -0.1
15/01/2013
3.92
 486,900 3.84 3.95 3.84 0 0 0
14/01/2013
3.84
 330,500 3.90 3.90 3.79 0 9,000 -0.1
11/01/2013
3.90
 451,600 3.98 4.06 3.90 0 0 0
10/01/2013
3.92
 472,700 3.79 3.98 3.76 0 0 0
09/01/2013
3.82
 1,361,600 3.76 4.00 3.74 9,000 0 0.1
08/01/2013
3.76
 468,900 3.71 3.82 3.71 0 0 0
07/01/2013
3.76
 748,000 3.82 3.87 3.74 0 3,600 -0.1
04/01/2013
3.79
 478,300 3.71 3.84 3.69 0 0 0
03/01/2013
3.74
 766,100 3.87 3.87 3.69 0 0 0
02/01/2013
3.84
 774,100 3.69 3.90 3.69 4,000 4,000 -0.0
28/12/2012
3.69
 387,700 3.58 3.69 3.53 0 0 0
27/12/2012
3.61
 744,100 3.61 3.69 3.55 0 92,200 -1.3
26/12/2012
3.63
 364,800 3.55 3.63 3.50 0 0 0
25/12/2012
3.53
 273,800 3.61 3.61 3.53 0 0 0
24/12/2012
3.63
 461,900 3.47 3.71 3.47 0 0 0
21/12/2012
3.47
 106,900 3.42 3.53 3.42 0 0 0
20/12/2012
3.47
 272,300 3.55 3.58 3.45 0 0 0
19/12/2012
3.53
 347,800 3.53 3.58 3.45 2,000 0 0.0
18/12/2012
3.47
 403,100 3.53 3.53 3.45 0 0 0
17/12/2012
3.53
 246,800 3.45 3.63 3.34 0 0 0
14/12/2012
3.58
 312,900 3.66 3.66 3.55 0 0 0
13/12/2012
3.63
 455,900 3.58 3.71 3.55 200 0 0.0
12/12/2012
3.61
 238,700 3.50 3.63 3.47 0 0 0
11/12/2012
3.53
 223,700 3.55 3.63 3.50 0 0 0
10/12/2012
3.58
 367,200 3.47 3.66 3.47 0 0 0
07/12/2012
3.47
 158,300 3.47 3.53 3.45 100 0 0.0
06/12/2012
3.50
 149,900 3.50 3.53 3.47 0 0 0
05/12/2012
3.53
 380,100 3.55 3.61 3.50 0 0 0
04/12/2012
3.53
 414,500 3.45 3.58 3.42 0 0 0
03/12/2012
3.45
 113,000 3.42 3.45 3.37 0 0 0
30/11/2012
3.42
 153,800 3.50 3.50 3.39 0 0 0
29/11/2012
3.47
 1,018,300 3.37 3.53 3.37 0 0 0
28/11/2012
3.34
 316,700 3.31 3.37 3.31 500 0 0.0
27/11/2012
3.34
 207,600 3.23 3.37 3.21 0 0 0
26/11/2012
3.26
 191,800 3.29 3.29 3.26 0 0 0
23/11/2012
3.29
 81,400 3.31 3.31 3.29 0 0 0
22/11/2012
3.31
 60,800 3.29 3.31 3.29 0 0 0
21/11/2012
3.29
 130,000 3.31 3.31 3.29 3,000 0 0.0
20/11/2012
3.31
 311,700 3.31 3.34 3.29 0 200,000 -2.5
19/11/2012
3.31
 69,300 3.34 3.37 3.29 0 0 0
16/11/2012
3.34
 81,800 3.34 3.37 3.29 0 0 0
15/11/2012
3.31
 241,000 3.37 3.42 3.31 0 0 0
14/11/2012
3.34
 238,800 3.37 3.39 3.34 0 0 0
13/11/2012
3.37
 93,800 3.45 3.45 3.37 0 0 0
12/11/2012
3.45
 541,000 3.37 3.47 3.34 0 0 0
09/11/2012
3.31
 412,300 3.31 3.34 3.29 0 0 0
08/11/2012
3.34
 189,500 3.31 3.34 3.23 0 0 0
07/11/2012
3.34
 79,900 3.31 3.39 3.29 0 0 0
06/11/2012
3.26
 270,000 3.26 3.31 3.23 0 0 0
05/11/2012
3.26
 66,500 3.23 3.29 3.21 0 0 0
02/11/2012
3.23
 522,100 3.31 3.34 3.21 10,000 0 0.1
01/11/2012
3.39
 138,500 3.34 3.42 3.34 0 0 0
31/10/2012
3.34
 223,700 3.34 3.37 3.29 0 0 0
30/10/2012
3.39
 250,100 3.42 3.45 3.34 800 0 0.0
29/10/2012
3.42
 86,500 3.42 3.45 3.42 2,000 0 0.0
26/10/2012
3.42
 279,200 3.45 3.45 3.39 0 60,600 -0.8
25/10/2012
3.42
 272,500 3.45 3.47 3.39 0 100,000 -1.3
24/10/2012
3.47
 137,600 3.58 3.58 3.45 0 0 0
23/10/2012
3.55
 332,300 3.45 3.55 3.39 0 0 0
22/10/2012
3.39
 538,600 3.50 3.53 3.37 0 0 0
19/10/2012
3.53
 550,000 3.58 3.61 3.45 0 0 0
18/10/2012
3.63
 476,900 3.69 3.71 3.61 0 0 0
17/10/2012
3.69
 384,400 3.84 3.84 3.66 0 0 0
16/10/2012
3.87
 523,100 3.71 3.87 3.69 1,100 0 0.0
15/10/2012
3.69
 746,400 3.82 3.87 3.69 0 3,100 -0.0
12/10/2012
3.84
 698,500 3.58 3.90 3.58 0 0 0
11/10/2012
3.76
 631,000 3.58 3.76 3.58 0 5,900 -0.1
10/10/2012
3.58
 165,800 3.45 3.58 3.45 0 500 -0.0
09/10/2012
3.47
 106,600 3.47 3.55 3.42 0 1,800 -0.0
08/10/2012
3.53
 206,900 3.39 3.55 3.39 5,000 0 0.1
05/10/2012
3.42
 81,100 3.39 3.42 3.34 0 0 0
04/10/2012
3.37
 21,200 3.37 3.39 3.34 0 0 0
03/10/2012
3.37
 65,600 3.39 3.45 3.31 0 0 0
02/10/2012
3.31
 86,700 3.26 3.37 3.26 0 0 0
01/10/2012
3.37
 145,600 3.39 3.42 3.29 0 0 0
28/09/2012
3.42
 26,700 3.37 3.42 3.37 0 0 0
27/09/2012
3.39
 86,700 3.23 3.47 3.23 0 0 0
26/09/2012
3.47
 97,000 3.45 3.50 3.45 0 0 0
25/09/2012
3.47
 69,400 3.45 3.47 3.39 0 0 0
24/09/2012
3.39
 78,700 3.55 3.55 3.37 0 0 0
21/09/2012
3.53
 85,600 3.47 3.53 3.45 0 0 0
20/09/2012
3.47
 119,900 3.50 3.53 3.37 0 2,000 -0.0
19/09/2012
3.53
 154,000 3.37 3.55 3.29 0 0 0
18/09/2012
3.39
 154,400 3.50 3.61 3.39 0 5,000 -0.1
17/09/2012
3.58
 180,000 3.61 3.71 3.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |