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)
28/06/2022
11.04
 3,355,800 10.95 11.23 10.90 23,000 6,500 0.2
27/06/2022
10.95
 2,674,300 10.90 11.13 10.81 40,800 8,300 0.4
24/06/2022
10.86
 3,613,000 10.95 11.23 10.67 35,400 100,300 -0.8
23/06/2022
10.77
 2,172,400 10.49 10.81 10.44 61,100 8,000 0.6
22/06/2022
10.44
 3,845,900 10.40 10.67 10.07 38,400 7,500 0.4
21/06/2022
10.12
 4,008,000 9.38 10.12 9.38 66,600 10,000 0.6
20/06/2022
9.48
 4,103,900 10.12 10.31 9.48 26,400 300 0.3
17/06/2022
10.12
 5,945,700 10.58 10.58 10.12 45,300 3,000 0.5
16/06/2022
10.86
 2,700,800 11.23 11.23 10.86 0 9,700 -0.1
15/06/2022
10.90
 4,750,800 11.23 11.23 10.44 4,000 94,300 -1.1
14/06/2022
11.23
 4,470,200 10.90 11.32 10.72 33,300 49,300 -0.2
13/06/2022
11.04
 4,660,400 11.36 11.59 11.04 39,400 149,600 -1.3
10/06/2022
11.78
 6,651,400 12.05 12.65 11.78 61,100 114,000 -0.7
09/06/2022
12.24
 8,268,300 11.50 12.24 11.41 49,800 59,600 -0.1
08/06/2022
11.46
 4,068,800 11.18 11.59 11.13 200,600 17,500 2.3
07/06/2022
11.09
 4,347,900 11.13 11.23 10.67 62,800 59,100 0.0
06/06/2022
11.27
 2,444,100 11.46 11.55 11.23 83,300 27,600 0.7
03/06/2022
11.46
 3,603,100 11.50 11.69 11.13 28,800 58,900 -0.4
02/06/2022
11.46
 2,983,500 11.55 11.78 11.36 2,900 109,600 -1.3
01/06/2022
11.50
 2,610,500 11.64 11.69 11.41 23,400 9,000 0.2
31/05/2022
11.59
 3,555,500 11.69 11.73 11.41 106,700 57,600 0.6
30/05/2022
11.73
 3,600,300 11.69 11.82 11.59 106,000 200 1.3
27/05/2022
11.64
 3,347,600 11.69 11.82 11.59 15,300 50,000 -0.4
26/05/2022
11.73
 5,287,400 11.73 12.05 11.59 9,200 73,600 -0.8
25/05/2022
11.59
 5,726,300 11.13 11.78 10.90 14,000 31,300 -0.2
24/05/2022
11.04
 4,355,900 10.95 11.04 10.44 6,100 71,100 -0.8
23/05/2022
10.95
 3,208,500 11.32 11.32 10.77 10,800 151,600 -1.7
20/05/2022
11.13
 4,043,500 11.04 11.23 10.86 85,600 131,700 -0.6
19/05/2022
10.86
 4,539,400 10.49 11.13 10.49 48,700 13,200 0.4
18/05/2022
10.86
 4,201,000 10.95 11.18 10.77 27,400 201,700 -2.1
17/05/2022
10.63
 4,081,900 10.12 10.63 9.98 237,700 381,300 -1.7
16/05/2022
9.94
 3,760,000 10.26 10.44 9.94 43,300 2,600 0.4
13/05/2022
9.89
 7,024,900 10.63 10.81 9.89 239,500 192,300 0.5
12/05/2022
10.63
 3,658,800 11.27 11.36 10.63 68,000 56,200 0.1
11/05/2022
11.41
 2,619,900 11.23 11.50 11.23 15,500 45,600 -0.4
10/05/2022
11.23
 4,334,400 10.54 11.23 10.40 204,300 44,000 2.0
09/05/2022
11.04
 5,787,100 11.59 11.78 11.04 19,900 14,100 0.1
06/05/2022
11.82
 3,714,600 12.05 12.28 11.82 73,700 1,300 0.9
05/05/2022
12.33
 3,222,400 12.88 12.88 12.28 8,500 9,400 0.0
04/05/2022
12.70
 2,457,800 12.97 13.02 12.61 3,000 227,200 -3.1
29/04/2022
12.93
 4,682,400 12.42 12.93 12.28 7,600 118,800 -1.6
28/04/2022
12.47
 2,725,800 12.56 12.79 12.42 17,600 327,800 -4.3
27/04/2022
12.42
 3,281,500 11.96 12.56 11.82 6,800 186,900 -2.4
26/04/2022
12.24
 4,855,700 11.36 12.24 11.23 314,200 6,800 3.9
25/04/2022
11.82
 5,592,900 12.84 13.02 11.82 28,800 250,400 -3.0
22/04/2022
12.70
 4,316,600 12.79 13.30 12.33 53,200 562,800 -7.0
21/04/2022
12.61
 6,516,700 12.70 13.30 12.24 367,500 34,400 4.6
20/04/2022
13.16
 4,639,800 13.62 13.80 12.97 328,200 15,500 4.5
19/04/2022
13.57
 5,076,500 14.86 14.86 13.57 32,500 27,200 0.1
18/04/2022
14.58
 7,605,800 15.46 15.46 14.49 76,800 11,100 1.1
15/04/2022
15.55
 2,998,800 15.83 15.92 15.41 40,900 3,100 0.6
14/04/2022
15.83
 2,398,600 16.10 16.19 15.73 67,100 7,000 1.0
13/04/2022
15.92
 3,694,500 15.37 15.92 15.37 63,800 36,500 0.5
12/04/2022
15.32
 5,456,300 16.15 16.38 15.32 56,900 30,000 0.5
08/04/2022
16.10
 4,876,600 16.29 16.47 16.10 45,500 2,200 0.8
07/04/2022
16.10
 9,718,900 16.75 17.02 16.10 59,900 0 1.1
06/04/2022
16.88
 6,529,500 17.07 17.34 16.65 29,100 2,700 0.5
05/04/2022
17.21
 5,017,000 17.25 17.48 17.11 3,600 21,000 -0.3
04/04/2022
17.25
 6,676,700 17.85 17.85 17.25 7,300 27,700 -0.4
01/04/2022
17.57
 4,983,000 17.30 17.71 17.11 59,200 39,900 0.4
31/03/2022
17.21
 5,252,700 17.25 17.67 17.07 31,900 33,500 0.0
30/03/2022
17.11
 9,806,100 17.67 18.13 17.02 65,400 224,600 -3.1
29/03/2022
17.85
 9,976,000 17.48 18.31 17.39 38,800 189,900 -3.0
28/03/2022
17.48
 8,408,100 17.30 17.85 17.21 53,100 25,800 0.5
25/03/2022
17.57
 10,262,600 17.94 18.31 17.48 44,500 249,200 -4.0
24/03/2022
17.80
 19,729,800 16.65 17.80 16.56 159,300 342,500 -3.6
23/03/2022
16.65
 8,173,000 16.38 16.84 16.33 129,100 46,000 1.5
22/03/2022
16.38
 4,361,400 16.47 16.47 16.29 29,200 0 0.5
21/03/2022
16.38
 4,225,100 16.24 16.47 16.10 117,400 0 2.1
18/03/2022
16.19
 2,588,700 16.24 16.47 16.15 200 104,300 -1.8
17/03/2022
16.24
 2,485,600 16.56 16.56 16.19 200 41,700 -0.7
16/03/2022
16.29
 3,356,900 16.10 16.65 15.96 8,800 28,500 -0.4
15/03/2022
15.96
 2,728,500 15.87 16.06 15.78 17,200 476,200 -7.9
14/03/2022
15.83
 4,716,100 16.33 16.33 15.69 12,200 80,800 -1.2
11/03/2022
16.38
 4,695,400 16.19 16.65 16.19 94,000 110,400 -0.3
10/03/2022
16.29
 3,608,600 16.42 16.56 16.29 233,000 3,300 4.1
09/03/2022
16.15
 5,467,600 16.38 16.52 15.96 80,400 68,200 0.2
08/03/2022
16.29
 5,894,000 16.42 16.88 16.29 2,300 712,400 -12.8
07/03/2022
16.61
 8,825,100 16.65 16.84 16.42 663,400 5,465,800 -86.7
04/03/2022
16.93
 4,733,200 17.11 17.25 16.84 42,700 170,600 -2.4
03/03/2022
17.02
 11,340,700 16.38 17.02 16.24 4,800 95,500 -1.6
02/03/2022
16.24
 4,857,200 16.61 16.61 16.10 29,300 125,900 -1.7
01/03/2022
16.56
 5,617,200 16.19 16.84 16.15 30,500 4,100 0.5
28/02/2022
16.24
 3,552,800 16.47 16.47 16.15 5,900 150,100 -2.5
25/02/2022
16.38
 3,916,600 16.42 16.65 16.29 118,000 78,700 0.7
24/02/2022
16.15
 8,530,200 16.65 16.75 15.73 34,400 200,100 -2.9
23/02/2022
16.70
 3,252,300 16.61 16.88 16.61 27,100 15,900 0.2
22/02/2022
16.61
 6,484,000 16.84 16.93 16.33 22,300 184,500 -2.9
21/02/2022
17.16
 6,603,500 16.70 17.34 16.61 57,300 9,500 0.9
18/02/2022
16.65
 3,703,100 16.47 16.88 16.38 15,400 18,500 -0.1
17/02/2022
16.61
 4,481,600 16.56 16.88 16.52 63,300 1,000 1.1
16/02/2022
16.56
 4,148,000 16.33 16.79 16.15 43,200 32,000 0.2
15/02/2022
16.01
 2,987,100 16.01 16.19 15.87 53,900 2,000 0.9
14/02/2022
15.96
 4,556,700 16.10 16.47 15.92 27,800 29,700 0.0
11/02/2022
16.47
 3,413,200 16.47 16.65 16.19 2,600 2,000 0.0
10/02/2022
16.38
 5,336,500 16.47 16.70 16.29 17,500 159,500 -2.5
09/02/2022
16.33
 3,788,100 16.10 16.38 15.92 42,600 25,700 0.3
08/02/2022
16.01
 3,086,200 16.06 16.33 15.73 13,400 98,000 -1.5
07/02/2022
15.96
 4,002,100 15.64 16.01 15.37 176,300 10,800 2.8
28/01/2022
15.18
 3,178,100 15.46 15.46 15.09 16,700 56,700 -0.7

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