CTCP Nhựa An Phát Xanh (aaa)

7.26
-0.04
(-0.55%)
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
(2026-08-19) 		0.40 5.80% 35,511,100 1,019,900 2.7
6.90
7.76
7.26
2 tháng
(2026-07-20) 		0.43 6.26% 60,186,800 879,700 1.8
6.68
7.76
7.26
3 tháng
(2026-06-22) 		0.20 2.82% 76,932,000 310,000 -2.4
6.68
7.76
7.26
6 tháng
(2026-03-23) 		0.89 13.88% 143,945,200 1,700,800 7.8
6.41
7.76
7.26
12 tháng
(2025-09-23) 		-0.45 -5.82% 414,002,000 1,455,600 4.3
6.41
8.48
7.26
24 tháng
(2024-09-30) 		-1.62 -18.12% 987,957,200 7,346,800 13.8
5.90
8.97
7.26
36 tháng
(2023-10-04) 		-1.07 -12.81% 2,020,052,800 1,786,724 -60.6
5.90
11.41
7.26
60 tháng
(2021-10-14) 		-7.93 -52.06% 4,605,136,600 -3,255,956 -168.0
5.24
20.98
7.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
8.69
 1,926,000 8.82 8.85 8.65 1,100 19,700 -0.2
06/04/2023
8.81
 7,392,500 8.62 9.18 8.62 20,500 29,100 -0.1
05/04/2023
8.60
 2,228,500 8.69 8.79 8.56 4,300 34,200 -0.3
04/04/2023
8.65
 2,497,600 8.65 8.70 8.57 44,700 6,300 0.4
03/04/2023
8.62
 2,728,100 8.56 8.69 8.56 6,100 6,554 0.0
31/03/2023
8.55
 1,789,700 8.57 8.70 8.39 2,200 95,400 -0.9
30/03/2023
8.55
 5,655,200 8.38 8.65 8.33 56,680 22,923 0.3
29/03/2023
8.32
 1,124,200 8.35 8.45 8.26 0 22,700 -0.2
28/03/2023
8.32
 1,718,000 8.46 8.46 8.27 7,100 9,800 0.0
27/03/2023
8.33
 1,554,200 8.27 8.35 8.23 54,210 6,300 0.4
24/03/2023
8.28
 2,129,200 8.16 8.30 8.16 79,300 10,700 0.6
23/03/2023
8.22
 1,786,900 8.03 8.28 8.00 9,500 4,200 0.0
22/03/2023
8.14
 868,800 8.24 8.25 8.10 14,000 13,900 0.0
21/03/2023
8.12
 2,483,800 8.18 8.18 7.98 60,900 304,100 -1.5
20/03/2023
8.10
 2,041,600 8.29 8.36 8.09 9,300 168,400 -1.4
17/03/2023
8.34
 1,885,000 8.43 8.45 8.27 3,100 127,800 -1.1
16/03/2023
8.28
 2,844,000 8.38 8.42 8.24 2,400 124,500 -1.1
15/03/2023
8.51
 5,475,400 8.28 8.55 8.24 84,400 4,700 0.7
14/03/2023
8.14
 3,470,400 8.46 8.46 8.00 4,900 200,200 -1.7
13/03/2023
8.45
 1,713,300 8.31 8.45 8.30 1,800 69,600 -0.6
10/03/2023
8.45
 4,822,700 8.28 8.56 8.26 50,400 41,800 0.1
09/03/2023
8.28
 1,567,100 8.24 8.28 8.18 24,800 16,400 0.1
08/03/2023
8.19
 1,515,200 8.10 8.22 8.05 71,600 59,400 0.1
07/03/2023
8.10
 2,303,300 8.21 8.21 8.06 26,200 23,400 0.0
06/03/2023
8.10
 2,290,600 8.10 8.33 7.98 23,800 28,900 0.0
03/03/2023
8.00
 3,054,600 8.35 8.39 7.94 46,600 43,800 0.0
02/03/2023
8.33
 1,817,000 8.42 8.46 8.29 13,100 165,700 -1.4
01/03/2023
8.37
 4,574,200 8.00 8.37 7.99 256,400 897,810 -5.8
28/02/2023
8.00
 1,624,500 8.12 8.17 7.97 3,010 62,350 -0.5
27/02/2023
8.00
 3,480,300 8.00 8.36 7.96 8,600 646,000 -5.5
24/02/2023
8.01
 2,727,400 8.12 8.39 8.01 2,200 174,113 -1.5
23/02/2023
8.12
 3,058,000 7.91 8.12 7.82 21,700 101,900 -0.7
22/02/2023
7.91
 4,622,200 8.00 8.18 7.90 134,500 23,300 1.0
21/02/2023
8.14
 4,729,500 8.21 8.45 8.10 26,200 238,700 -1.9
20/02/2023
8.17
 9,739,500 7.57 8.17 7.57 223,900 3,300 2.0
17/02/2023
7.64
 2,154,500 7.63 7.73 7.60 500 2,200 0.0
16/02/2023
7.63
 1,746,000 7.54 7.73 7.54 21,600 45,500 -0.2
15/02/2023
7.54
 2,583,400 7.36 7.64 7.36 26,700 76,500 -0.4
14/02/2023
7.34
 1,930,800 7.18 7.62 7.18 16,100 129,400 -0.9
13/02/2023
7.18
 6,505,500 7.67 7.70 7.18 37,780 220,200 -1.4
10/02/2023
7.71
 4,135,200 7.99 8.06 7.71 33,200 153,800 -1.0
09/02/2023
7.93
 5,619,400 7.60 8.00 7.55 178,600 20,000 1.4
08/02/2023
7.58
 3,350,100 7.54 7.65 7.45 224,000 27,050 1.6
07/02/2023
7.54
 3,592,200 7.59 7.73 7.45 146,300 200 1.2
06/02/2023
7.59
 3,168,700 7.47 7.59 7.44 7,600 15,600 -0.1
03/02/2023
7.45
 4,343,500 7.74 7.82 7.42 14,371 17,000 0.0
02/02/2023
7.64
 5,728,400 7.64 7.82 7.56 40,700 11,400 0.2
01/02/2023
7.59
 10,734,700 7.60 8.09 7.54 2,800 104,800 -0.8
31/01/2023
7.56
 6,817,800 7.46 7.64 7.45 107,000 38,500 0.6
30/01/2023
7.66
 8,001,400 7.18 7.66 7.18 160,700 200 1.3
27/01/2023
7.17
 3,118,200 7.13 7.21 7.07 150,900 6,090 1.1
26/01/2023
6.80
 3,703,200 6.58 6.89 6.58 449,700 129,100 2.4
25/01/2023
6.80
 3,703,200 6.58 6.89 6.58 449,700 129,100 2.4
24/01/2023
6.80
 3,703,200 6.58 6.89 6.58 449,700 129,100 2.4
23/01/2023
6.80
 3,703,200 6.58 6.89 6.58 449,700 129,100 2.4
20/01/2023
6.80
 3,703,200 6.58 6.89 6.58 449,700 129,100 2.4
19/01/2023
6.98
 2,352,400 6.97 7.02 6.87 31,530 40,100 -0.1
18/01/2023
6.97
 2,252,200 6.82 6.99 6.81 60,900 5,200 0.4
17/01/2023
6.81
 2,365,400 6.66 6.81 6.60 138,600 6,900 1.0
16/01/2023
6.59
 1,240,600 6.58 6.62 6.53 9,500 14,300 0.0
13/01/2023
6.55
 1,754,700 6.67 6.70 6.55 20,700 32,700 -0.1
12/01/2023
6.62
 850,100 6.62 6.67 6.58 2,600 33,700 -0.2
11/01/2023
6.62
 1,038,300 6.58 6.67 6.53 70,700 0 0.5
10/01/2023
6.51
 1,397,400 6.44 6.60 6.41 52,700 106,400 -0.4
09/01/2023
6.51
 1,121,000 6.62 6.67 6.48 4,400 72,300 -0.5
06/01/2023
6.57
 1,431,100 6.60 6.70 6.53 7,200 48,100 -0.3
05/01/2023
6.60
 980,300 6.58 6.62 6.52 39,800 48,300 -0.1
04/01/2023
6.54
 1,301,900 6.58 6.71 6.54 26,400 21,230 0.0
03/01/2023
6.58
 1,543,300 6.27 6.58 6.27 133,500 5,700 0.9
30/12/2022
6.28
 1,032,000 6.34 6.35 6.24 3,000 111,500 -0.7
29/12/2022
6.31
 1,265,200 6.35 6.44 6.26 3,100 34,500 -0.2
28/12/2022
6.37
 1,152,100 6.38 6.41 6.28 106,400 49,520 0.4
27/12/2022
6.33
 1,606,700 6.16 6.34 6.16 121,700 24,500 0.7
26/12/2022
6.15
 1,757,100 6.62 6.62 6.15 7,600 138,100 -0.9
23/12/2022
6.58
 1,143,000 6.62 6.67 6.55 900 159,700 -1.1
22/12/2022
6.62
 1,149,600 6.59 6.71 6.45 66,900 16,900 0.4
21/12/2022
6.55
 2,568,500 6.65 6.73 6.30 46,400 144,700 -0.7
20/12/2022
6.61
 4,726,700 7.08 7.08 6.56 144,000 178,515 -0.2
19/12/2022
7.04
 3,566,600 7.20 7.39 6.99 68,800 111,700 -0.3
16/12/2022
7.19
 3,532,500 7.08 7.34 6.99 24,900 69,100 -0.3
15/12/2022
7.11
 3,461,100 6.99 7.13 6.96 77,400 29,400 0.4
14/12/2022
6.97
 2,083,900 7.02 7.08 6.92 22,100 46,800 -0.2
13/12/2022
6.90
 2,128,300 7.07 7.07 6.78 2,200 265,700 -2.0
12/12/2022
6.98
 3,874,300 6.98 7.19 6.85 148,800 7,200 1.1
09/12/2022
6.82
 1,564,200 6.78 6.92 6.71 95,300 7,500 0.7
08/12/2022
6.77
 2,126,500 6.80 6.95 6.73 177,300 55,005 0.9
07/12/2022
6.63
 2,592,100 6.90 6.99 6.63 47,400 71,600 -0.2
06/12/2022
6.99
 3,774,200 7.34 7.34 6.99 34,400 66,400 -0.2
05/12/2022
7.35
 4,410,300 7.45 7.54 7.26 154,100 210,900 -0.5
02/12/2022
7.25
 3,906,400 6.99 7.25 6.74 88,700 65,600 0.2
01/12/2022
6.99
 5,716,500 6.99 7.36 6.98 166,500 35,500 1.0
30/11/2022
6.95
 4,198,100 6.80 7.01 6.60 54,000 22,700 0.2
29/11/2022
6.81
 4,923,800 6.90 6.99 6.59 4,600 111,500 -0.8
28/11/2022
6.81
 4,557,600 6.62 6.81 6.58 62,200 11,634 0.4
25/11/2022
6.44
 1,919,000 6.30 6.44 6.21 52,200 18,500 0.2
24/11/2022
6.15
 1,888,900 6.13 6.23 5.99 136,500 55,500 0.5
23/11/2022
6.12
 2,582,700 6.42 6.46 6.08 40,300 55,500 -0.1
22/11/2022
6.40
 4,797,500 6.48 6.71 6.28 58,323 12,575 0.3
21/11/2022
6.44
 4,592,100 6.12 6.48 6.08 110,000 68,100 0.3
18/11/2022
6.07
 4,848,900 5.98 6.16 5.53 163,900 145,700 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc