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)
17/11/2022
5.89
 2,982,000 5.87 5.98 5.70 20,200 161,200 -0.9
16/11/2022
5.59
 6,022,900 4.88 5.59 4.88 408,210 35,700 2.3
15/11/2022
5.24
 3,087,900 5.29 5.57 5.24 87,000 100 0.5
14/11/2022
5.62
 3,983,600 5.83 5.93 5.57 711,400 30,700 4.2
11/11/2022
5.98
 2,960,700 6.18 6.35 5.98 359,900 42,011 2.1
10/11/2022
6.08
 4,191,300 6.49 6.49 6.08 67,000 121,200 -0.4
09/11/2022
6.53
 1,326,700 6.54 6.64 6.44 35,000 36,400 0.0
08/11/2022
6.44
 2,337,700 6.30 6.62 6.26 150,241 10,400 1.0
07/11/2022
6.32
 2,609,500 6.74 6.99 6.31 12,900 183,200 -1.2
04/11/2022
6.75
 2,962,200 7.17 7.17 6.72 7,800 130,200 -0.9
03/11/2022
7.19
 1,349,100 7.14 7.30 7.13 5,000 35,300 -0.2
02/11/2022
7.26
 2,391,700 7.16 7.43 7.14 68,600 93,200 -0.2
01/11/2022
7.14
 1,924,900 7.18 7.35 7.08 24,000 64,700 -0.3
31/10/2022
7.08
 1,578,400 7.16 7.35 6.88 16,100 101,900 -0.7
28/10/2022
7.15
 3,055,000 7.31 7.45 7.04 19,000 118,935 -0.8
27/10/2022
7.18
 2,828,400 6.85 7.23 6.79 210,300 2,600 1.6
26/10/2022
6.78
 1,422,900 6.90 7.08 6.62 20,600 106,300 -0.6
25/10/2022
6.76
 3,955,500 6.50 6.94 6.26 406,700 43,100 2.6
24/10/2022
6.49
 2,917,600 7.00 7.18 6.49 173,600 13,400 1.2
21/10/2022
6.97
 4,380,600 7.50 7.50 6.97 45,300 73,400 -0.2
20/10/2022
7.50
 1,655,300 7.64 7.64 7.42 49,800 78,400 -0.2
19/10/2022
7.64
 1,390,900 7.67 7.74 7.55 13,700 0 0.1
18/10/2022
7.66
 1,871,100 7.66 7.81 7.61 60,800 3,700 0.5
17/10/2022
7.51
 2,168,300 7.54 7.66 7.37 59,700 30,400 0.2
14/10/2022
7.62
 2,650,400 7.54 7.68 7.54 111,100 300 0.9
13/10/2022
7.41
 1,713,800 7.42 7.45 7.32 15,500 89,400 -0.6
12/10/2022
7.41
 3,728,200 6.99 7.44 6.99 245,400 3,200 1.9
11/10/2022
7.08
 2,704,400 7.62 7.64 7.08 82,500 98,267 -0.1
10/10/2022
7.61
 2,412,600 7.36 7.72 7.33 198,200 300 1.6
07/10/2022
7.54
 3,530,100 8.05 8.05 7.54 158,200 4,300 1.3
06/10/2022
8.10
 2,083,800 8.54 8.58 8.10 24,300 1,000 0.2
05/10/2022
8.50
 1,598,100 8.51 8.54 8.38 89,400 400 0.8
04/10/2022
8.28
 2,802,800 8.52 8.74 8.28 83,600 62,000 0.2
03/10/2022
8.46
 2,490,900 9.10 9.11 8.46 42,000 7,500 0.3
30/09/2022
9.10
 3,574,300 9.20 9.20 8.79 71,300 4,000 0.7
29/09/2022
9.25
 1,709,300 9.57 9.66 9.25 2,900 0 0.0
28/09/2022
9.48
 1,702,800 9.48 9.57 9.34 500 3,800 0.0
27/09/2022
9.48
 1,682,900 9.57 9.71 9.48 700 20,285 -0.2
26/09/2022
9.52
 3,576,700 9.71 9.80 9.38 20,400 23,200 0.0
23/09/2022
9.84
 1,284,600 10.07 10.07 9.84 8,900 11,600 0.0
22/09/2022
10.03
 1,859,900 9.71 10.07 9.71 25,200 10,035 0.2
21/09/2022
9.84
 1,936,600 9.84 9.89 9.66 2,300 9,500 -0.1
20/09/2022
9.94
 2,160,500 9.89 9.94 9.66 22,900 43,700 -0.2
19/09/2022
9.75
 3,307,100 10.12 10.17 9.75 0 39,000 -0.4
16/09/2022
10.12
 1,858,400 10.35 10.40 10.12 1,700 0 0.0
15/09/2022
10.35
 1,427,900 10.49 10.54 10.35 0 0 0.1
14/09/2022
10.35
 3,682,100 10.17 10.35 10.03 30,490 25,357 -0.1
13/09/2022
10.31
 2,183,100 10.31 10.40 10.17 1 10,000 -0.1
12/09/2022
10.31
 1,562,300 10.49 10.54 10.31 8,098 28,250 0.3
09/09/2022
10.40
 3,006,200 10.49 10.58 10.17 31,000 4,000 0.3
08/09/2022
10.44
 3,082,500 10.63 10.72 10.40 5,000 34,600 -0.3
07/09/2022
10.49
 3,922,200 10.95 11.00 10.49 2,000 3,400 0.0
06/09/2022
10.95
 2,587,900 10.95 11.13 10.95 1,300 0 0.0
05/09/2022
10.90
 1,393,300 11.00 11.04 10.90 3,000 900 0.0
31/08/2022
11.00
 1,851,900 10.90 11.04 10.90 2,000 15,900 -0.2
30/08/2022
10.95
 2,783,100 11.13 11.18 10.90 4,100 44,000 -0.5
29/08/2022
10.95
 5,422,000 11.00 11.09 10.81 16,200 33,400 -0.2
26/08/2022
11.23
 3,958,900 11.36 11.50 11.18 5,600 0 0.1
25/08/2022
11.36
 3,506,100 11.41 11.46 11.27 19,800 79,600 -0.7
24/08/2022
11.36
 2,254,600 11.46 11.50 11.32 5,000 5,300 0.0
23/08/2022
11.41
 3,118,100 11.04 11.41 11.04 11,000 5,000 0.1
22/08/2022
11.13
 3,392,500 11.13 11.23 11.04 17,500 23,500 -0.1
19/08/2022
11.13
 4,785,200 11.32 11.41 11.09 19,000 10,400 0.1
18/08/2022
11.32
 4,118,600 11.50 11.55 11.32 18,400 0 0.2
17/08/2022
11.50
 4,704,300 11.64 11.73 11.41 3,500 40,700 -0.5
16/08/2022
11.64
 4,751,100 11.50 11.78 11.50 2,700 7,000 -0.1
15/08/2022
11.55
 5,069,400 11.69 11.73 11.55 28,200 2,200 0.3
12/08/2022
11.64
 3,311,000 11.46 11.69 11.46 38,700 0 0.5
11/08/2022
11.50
 8,565,300 12.05 12.15 11.41 12,700 184,400 -2.1
10/08/2022
11.96
 9,028,700 11.69 12.24 11.64 9,900 41,200 -0.4
09/08/2022
11.73
 5,145,500 11.87 11.92 11.69 12,900 2,100 0.1
08/08/2022
11.78
 5,798,300 11.59 11.92 11.55 46,600 0 0.6
05/08/2022
11.55
 4,688,100 11.50 11.78 11.46 2,400 8,800 -0.1
04/08/2022
11.55
 5,976,400 11.78 12.01 11.55 13,000 109,100 -1.2
03/08/2022
11.73
 4,854,500 11.55 11.73 11.50 174,200 900 2.2
02/08/2022
11.64
 8,762,000 11.50 11.92 11.46 25,600 22,400 0.0
01/08/2022
11.46
 5,988,200 11.32 11.59 11.18 92,000 18,700 0.9
29/07/2022
11.27
 5,021,900 11.41 11.50 11.18 3,300 2,600 0.0
28/07/2022
11.27
 5,069,600 11.55 11.64 11.27 1,100 46,400 -0.6
27/07/2022
11.41
 4,733,600 11.04 11.41 10.90 1,500 27,300 -0.3
26/07/2022
11.13
 3,097,300 11.27 11.55 11.13 11,500 61,500 -0.6
25/07/2022
11.23
 3,375,500 11.55 11.69 11.23 18,600 106,100 -1.1
22/07/2022
11.50
 11,841,900 11.18 11.82 11.04 61,100 8,000 0.5
21/07/2022
11.09
 4,076,300 11.00 11.18 10.95 68,900 0 0.8
20/07/2022
10.95
 4,128,600 11.00 11.13 10.95 117,500 0 1.4
19/07/2022
10.81
 3,961,400 11.00 11.18 10.81 1,500 15,200 -0.2
18/07/2022
11.04
 3,795,900 11.23 11.32 10.86 7,100 38,700 -0.4
15/07/2022
11.00
 4,135,500 11.18 11.41 11.00 0 66,700 -0.8
14/07/2022
11.18
 4,256,100 11.04 11.41 10.90 20,000 4,000 0.2
13/07/2022
11.13
 7,086,300 10.86 11.32 10.77 30,200 7,100 0.3
12/07/2022
10.81
 4,308,000 10.44 10.81 10.44 81,100 12,600 0.8
11/07/2022
10.44
 3,089,100 10.40 10.81 10.26 10,000 14,800 -0.1
08/07/2022
10.40
 1,968,500 10.40 10.54 10.26 15,500 45,600 -0.1
07/07/2022
10.21
 1,895,200 10.12 10.26 9.98 9,500 0 0.1
06/07/2022
10.07
 2,740,800 10.17 10.40 10.07 28,100 37,200 -0.1
05/07/2022
10.35
 2,245,600 10.58 10.77 10.26 9,000 0 0.1
04/07/2022
10.54
 2,090,500 10.63 10.95 10.44 10,200 10,900 0.0
01/07/2022
10.54
 2,621,000 10.31 10.67 9.94 49,100 29,000 0.2
30/06/2022
10.40
 3,077,000 10.95 10.95 10.40 1,500 39,700 -0.4
29/06/2022
10.90
 2,665,600 10.95 11.04 10.81 12,800 24,800 -0.1

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