Công ty Cổ phần Nhựa và Môi trường xanh An Phát - Mã CK : AAA

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/11/2017 30.40 -0.60 (-1.93%) 31.00 31.10 30.30 1,492,820 45,804,000,000 0 0
16/11/2017 31.00 0.00 (0.00%) 30.50 31.40 30.40 1,598,740 49,516,790,000 40,340 1,163,809,000
15/11/2017 31.00 1.25 (4.20%) 30.40 31.15 30.20 1,886,210 58,062,690,000 0 0
14/11/2017 29.75 1.65 (5.87%) 28.60 30.05 28.35 2,434,890 70,927,800,000 0 0
13/11/2017 28.10 -2.10 (-6.95%) 30.00 30.10 28.10 2,605,710 75,588,760,000 0 0
10/11/2017 30.20 0.15 (0.49%) 30.00 30.40 29.95 5,427,000 16,374,550,000 0 0
09/11/2017 30.05 0.05 (0.16%) 30.05 30.40 29.60 1,244,080 37,314,620,000 0 0
08/11/2017 30.00 -0.90 (-2.91%) 30.90 30.90 30.00 1,339,750 40,664,390,000 70,000 2,240,000,000
07/11/2017 30.90 0.10 (0.32%) 30.95 31.30 30.60 1,130,560 35,014,800,000 0 0
06/11/2017 30.80 0.30 (0.98%) 30.80 30.90 30.35 598,340 18,345,900,000 0 0
03/11/2017 30.50 0.50 (1.66%) 29.80 30.50 29.20 1,108,710 33,070,000,000 28,000 781,200,000
02/11/2017 30.00 -0.45 (-1.47%) 30.45 31.30 29.60 1,156,740 35,113,940,000 0 0
01/11/2017 30.45 0.15 (0.49%) 30.30 31.00 30.30 674,610 20,719,720,000 0 0
31/10/2017 30.30 -0.60 (-1.94%) 30.85 31.40 29.10 1,574,730 47,598,080,000 0 0
30/10/2017 30.90 -1.90 (-5.79%) 32.80 32.95 30.90 1,652,030 52,597,940,000 0 0
27/10/2017 32.80 -0.45 (-1.35%) 33.25 33.40 32.30 1,381,140 45,202,000,000 0 0
26/10/2017 33.25 -0.60 (-1.77%) 33.80 33.85 33.10 754,900 25,224,970,000 0 0
25/10/2017 33.85 0.30 (0.89%) 33.55 33.90 33.55 355,630 12,000,910,000 0 0
24/10/2017 33.55 0.25 (0.75%) 33.30 33.60 33.25 772,490 25,852,420,000 0 0
23/10/2017 33.30 -0.70 (-2.05%) 34.00 34.00 33.20 1,497,490 50,268,780,000 0 0