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)
27/01/2022
15.27
 2,972,100 15.23 15.55 15.18 16,400 116,600 -1.7
26/01/2022
15.23
 3,096,900 15.73 15.92 15.23 29,100 294,100 -4.5
25/01/2022
15.64
 4,383,700 15.09 15.69 14.81 464,100 25,500 7.3
24/01/2022
15.23
 7,863,000 16.15 16.24 15.23 76,600 187,800 -1.9
21/01/2022
16.33
 4,433,200 16.56 16.70 16.33 10,800 255,400 -4.4
20/01/2022
16.61
 3,540,800 16.24 16.88 16.06 43,800 89,100 -0.8
19/01/2022
16.01
 2,760,500 16.38 16.65 15.83 10,400 470,100 -8.1
18/01/2022
16.19
 5,835,200 15.55 16.47 15.55 642,100 14,800 11.0
17/01/2022
15.73
 10,039,900 16.98 17.21 15.73 261,900 216,900 0.8
14/01/2022
16.88
 7,069,100 16.42 17.48 16.29 598,100 55,700 9.9
13/01/2022
16.79
 7,501,100 18.03 18.59 16.79 128,800 86,600 0.8
12/01/2022
18.03
 12,757,700 18.22 18.86 17.11 531,000 102,000 8.3
11/01/2022
18.40
 13,383,600 19.60 20.01 18.40 330,600 459,800 -2.6
10/01/2022
19.55
 11,396,800 21.16 21.53 19.55 6,800 407,900 -9.1
07/01/2022
20.98
 7,009,900 21.12 21.30 20.75 364,700 227,000 3.2
06/01/2022
20.61
 12,375,600 19.23 20.61 19.14 657,200 109,100 12.0
05/01/2022
19.28
 7,187,400 19.14 20.06 19.00 18,800 103,300 -1.8
04/01/2022
19.05
 7,354,500 18.49 19.69 18.49 238,600 185,900 1.1
31/12/2021
18.59
 10,379,500 19.32 19.55 18.40 120,800 74,800 0.9
30/12/2021
19.32
 5,194,100 19.97 20.10 19.32 134,800 9,800 2.7
29/12/2021
19.83
 7,501,300 19.60 20.06 19.37 555,600 24,600 11.3
28/12/2021
19.60
 10,859,700 20.24 20.47 19.41 56,700 123,200 -1.4
27/12/2021
20.15
 8,671,300 19.64 20.47 19.37 827,200 183,500 14.1
24/12/2021
19.64
 10,541,100 19.78 20.43 19.28 59,900 243,000 -3.9
23/12/2021
19.69
 18,312,800 18.40 19.69 17.94 264,900 320,100 -1.2
22/12/2021
18.40
 11,386,100 18.40 18.95 18.13 164,000 289,200 -2.5
21/12/2021
17.80
 15,444,900 16.56 17.80 16.19 129,000 279,200 -2.8
20/12/2021
16.65
 7,088,500 17.02 17.21 16.47 50,800 68,200 -0.3
17/12/2021
17.11
 6,935,400 17.25 17.67 17.02 27,200 82,800 -1.0
16/12/2021
17.21
 9,366,900 16.93 17.67 16.65 84,300 87,700 -0.1
15/12/2021
17.02
 12,036,100 16.93 17.76 16.93 25,600 146,100 -2.3
14/12/2021
16.88
 10,845,800 16.33 17.02 16.01 49,300 38,600 0.2
13/12/2021
16.24
 8,393,300 15.92 16.38 15.73 57,500 71,500 -0.2
10/12/2021
15.64
 3,543,500 15.46 15.78 15.41 11,200 13,300 0.0
09/12/2021
15.46
 2,235,200 15.23 15.64 15.23 2,400 4,000 0.0
08/12/2021
15.27
 3,454,600 15.41 15.64 15.23 5,000 735,500 -12.2
07/12/2021
15.23
 3,526,300 15.09 15.37 15.00 13,000 61,600 -0.8
06/12/2021
14.95
 7,035,200 15.55 15.69 14.68 33,700 315,400 -4.7
03/12/2021
15.55
 5,144,600 16.15 16.24 15.55 3,000 131,600 -2.2
02/12/2021
16.15
 6,386,300 16.01 16.52 16.01 57,300 279,000 -3.9
01/12/2021
16.01
 5,479,000 15.50 16.10 15.50 25,900 13,600 0.2
30/11/2021
15.50
 6,030,000 15.73 16.06 15.41 87,900 43,100 0.8
29/11/2021
15.46
 5,164,400 15.09 15.60 15.09 117,600 35,200 1.4
26/11/2021
15.55
 5,054,800 15.83 15.87 15.46 10,400 206,800 -3.3
25/11/2021
15.73
 4,322,600 15.64 16.06 15.55 56,900 189,700 -2.3
24/11/2021
15.64
 6,844,400 15.92 15.96 15.50 43,000 306,400 -4.5
23/11/2021
15.73
 4,224,800 15.27 15.83 15.18 108,000 36,500 1.2
22/11/2021
15.27
 8,562,500 16.15 16.33 15.27 51,200 260,800 -3.5
19/11/2021
16.10
 12,341,000 17.07 17.39 15.92 152,200 423,200 -5.0
18/11/2021
17.11
 9,068,100 16.56 17.30 16.47 167,800 59,400 2.0
17/11/2021
16.47
 6,020,300 16.42 16.75 16.33 225,000 1,200 4.0
16/11/2021
16.38
 9,594,700 16.75 16.98 16.29 123,900 137,900 -0.2
15/11/2021
16.93
 10,735,500 16.84 17.57 16.56 134,900 38,100 1.8
12/11/2021
16.84
 8,413,900 16.56 17.21 16.47 98,300 209,500 -2.0
11/11/2021
16.56
 9,821,700 16.75 16.88 16.29 148,800 135,100 0.2
10/11/2021
16.70
 16,572,600 15.83 16.79 15.64 283,000 30,000 4.5
09/11/2021
15.73
 8,201,100 15.92 16.10 15.69 52,700 21,800 0.5
08/11/2021
15.87
 6,970,500 15.92 16.10 15.64 225,500 35,800 3.3
05/11/2021
15.64
 6,214,100 15.37 15.87 15.32 191,400 10,400 3.1
04/11/2021
15.27
 5,645,900 15.37 15.55 15.18 77,400 42,900 0.6
03/11/2021
15.37
 13,100,200 16.29 16.29 15.32 19,000 213,600 -3.3
02/11/2021
16.10
 7,492,300 16.01 16.47 16.01 136,400 38,900 1.7
01/11/2021
16.15
 13,662,600 15.83 16.42 15.60 204,600 27,500 3.0
29/10/2021
15.83
 8,258,600 15.60 16.06 15.55 9,500 149,700 -2.4
28/10/2021
15.55
 7,035,200 15.87 15.87 15.55 9,100 97,500 -1.5
27/10/2021
15.73
 18,813,200 15.14 15.83 14.95 151,000 53,700 1.7
26/10/2021
14.91
 3,588,500 14.91 14.91 14.68 53,700 32,900 0.3
25/10/2021
14.86
 5,513,200 14.91 15.14 14.81 9,600 9,000 0.0
22/10/2021
14.86
 4,055,900 14.68 15.00 14.63 1,200 73,600 -1.2
21/10/2021
14.63
 4,488,900 14.72 14.77 14.54 28,200 78,100 -0.8
20/10/2021
14.72
 5,431,100 14.81 14.95 14.49 16,300 67,800 -0.8
19/10/2021
14.81
 4,283,200 14.86 15.00 14.77 26,200 1,400 0.4
18/10/2021
14.86
 4,792,000 15.04 15.14 14.81 103,900 144,700 -0.7
15/10/2021
15.04
 5,276,900 15.27 15.37 15.00 17,100 8,900 0.1
14/10/2021
15.23
 10,532,000 15.00 15.46 14.95 336,700 185,900 2.5
13/10/2021
14.95
 3,570,900 14.95 15.14 14.86 17,500 15,100 0.0
12/10/2021
14.95
 5,740,900 14.81 15.00 14.77 139,800 58,000 1.3
11/10/2021
14.91
 3,755,700 14.91 15.04 14.81 119,100 8,900 1.5
08/10/2021
14.91
 2,910,700 15.18 15.18 14.91 28,500 5,200 0.4
07/10/2021
15.23
 9,589,600 14.77 15.27 14.68 106,600 41,400 1.0
06/10/2021
14.81
 3,996,500 14.95 14.95 14.72 20,400 12,400 0.1
05/10/2021
14.72
 4,878,200 14.54 14.95 14.49 5,600 66,600 -1.0
04/10/2021
14.45
 2,980,400 14.31 14.49 14.26 74,100 1,000 1.1
01/10/2021
14.31
 4,389,500 14.45 14.63 14.26 917,096 842,096 1.2
30/09/2021
14.45
 2,616,300 14.45 14.63 14.40 11,600 61,500 -0.8
29/09/2021
14.45
 3,324,600 14.45 14.49 14.22 81,900 4,000 1.2
28/09/2021
14.49
 6,738,400 14.35 14.49 14.08 288,900 27,100 4.1
27/09/2021
14.31
 8,969,600 14.95 15.04 14.31 22,600 15,900 0.1
24/09/2021
15.00
 3,364,500 15.27 15.27 14.95 4,000 32,900 -0.5
23/09/2021
15.27
 9,738,200 15.37 15.83 15.18 6,100 26,700 -0.3
22/09/2021
15.18
 6,425,400 14.81 15.27 14.72 24,300 59,000 -0.6
21/09/2021
14.77
 5,319,000 14.72 14.91 14.54 22,100 9,400 0.2
20/09/2021
14.91
 4,587,200 15.27 15.32 14.86 5,400 41,800 -0.6
17/09/2021
15.23
 11,029,700 14.72 15.46 14.63 80,200 30,300 0.8
16/09/2021
14.72
 3,054,200 14.86 14.91 14.68 7,500 10,200 0.0
15/09/2021
14.81
 3,612,000 14.54 14.86 14.35 43,400 2,200 0.7
14/09/2021
14.54
 3,737,700 14.77 15.09 14.54 46,200 2,800 0.7
13/09/2021
14.77
 3,564,300 15.14 15.14 14.68 12,300 170,900 -2.6
10/09/2021
15.00
 5,578,100 14.86 15.09 14.72 40,300 235,700 -3.1
09/09/2021
14.86
 3,252,000 14.68 15.00 14.63 99,500 102,900 -0.1

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