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
22/09/2017 35.35 0.35 (1.00%) 35.20 35.75 35.00 1,351,350 47,931,970,000 0 0
21/09/2017 35.00 0.30 (0.86%) 34.95 35.25 34.60 1,315,010 46,014,680,000 44,000 1,421,200,000
20/09/2017 34.70 0.10 (0.28%) 34.70 35.00 34.35 1,510,850 52,355,350,000 0 0
19/09/2017 34.60 -0.20 (-0.57%) 34.70 35.40 34.60 1,588,240 55,455,280,000 0 0
18/09/2017 34.80 -0.50 (-1.41%) 35.70 36.45 34.80 3,144,970 112,085,760,000 0 0
15/09/2017 35.30 0.75 (2.17%) 34.30 35.85 34.30 2,650,530 93,099,180,000 0 0
14/09/2017 34.55 -0.55 (-1.56%) 35.10 35.30 34.55 1,964,360 68,396,000,000 0 0
13/09/2017 35.10 0.30 (0.86%) 34.95 35.60 34.50 2,577,230 89,954,570,000 0 0
12/09/2017 34.80 2.15 (6.58%) 32.60 34.80 32.60 3,747,120 126,377,030,000 0 0
11/09/2017 32.65 0.05 (0.15%) 32.60 33.05 32.40 979,590 32,098,410,000 0 0
08/09/2017 32.60 -0.45 (-1.36%) 33.05 33.35 32.60 1,198,900 39,328,360,000 0 0
07/09/2017 33.05 0.60 (1.84%) 32.60 33.30 32.50 2,443,490 80,638,110,000 20,000 610,000,000
06/09/2017 32.45 0.40 (1.24%) 31.90 32.60 31.80 1,096,910 35,368,000,000 0 0
05/09/2017 32.05 -0.40 (-1.23%) 32.50 32.50 32.00 687,200 22,109,440,000 0 0
01/09/2017 32.45 0.05 (0.15%) 32.70 32.75 32.40 676,210 22,017,410,000 20,000 692,000,000
31/08/2017 32.40 0.30 (0.93%) 32.00 32.60 32.00 866,160 28,052,680,000 0 0
30/08/2017 32.10 -0.10 (-0.31%) 32.00 32.35 31.80 909,590 29,118,260,000 35,000 1,120,000,000
29/08/2017 32.20 0.30 (0.94%) 32.00 32.90 31.80 1,015,900 32,841,960,000 0 0
28/08/2017 31.90 -0.05 (-0.15%) 32.00 32.20 31.50 1,323,830 42,179,920,000 0 0
25/08/2017 31.95 -0.20 (-0.62%) 32.20 32.45 31.95 694,740 22,315,270,000 0 0