CTCP Nhựa An Phát Xanh (aaa)

7.04
0
(0%)
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
(2026-10-05) 		-0.09 -1.28% 26,263,100 400,961 2.1
6.95
7.33
7.04
2 tháng
(2026-09-03) 		-0.14 -1.97% 74,074,700 1,362,261 8.8
6.95
7.71
7.04
3 tháng
(2026-08-04) 		-0.26 -3.61% 97,354,800 857,461 5.2
6.90
7.71
7.04
6 tháng
(2026-05-06) 		-0.19 -2.64% 152,484,700 121,161 0.2
6.54
7.71
7.04
12 tháng
(2025-11-07) 		-0.67 -8.76% 360,794,300 -1,435,839 -14.1
6.41
8.48
7.04
24 tháng
(2024-11-12) 		-0.85 -10.92% 918,534,800 3,149,561 -13.5
5.90
8.48
7.04
36 tháng
(2023-11-20) 		-1.65 -19.21% 1,883,095,500 -4,773,475 -105.6
5.90
11.41
7.04
60 tháng
(2021-11-29) 		-8.51 -55.04% 4,266,142,400 -10,575,126 -217.1
5.24
20.98
7.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
14.02
 6,672,400 13.82 14.31 13.66 166,300 55,100 1.9
11/08/2021
13.82
 9,216,300 14.14 14.39 13.74 27,300 335,100 -5.3
10/08/2021
14.06
 6,427,400 14.23 14.31 13.94 37,100 529,300 -8.5
09/08/2021
14.02
 6,421,100 13.86 14.23 13.82 28,400 562,800 -9.3
06/08/2021
13.86
 13,579,700 13.41 14.18 13.37 94,600 444,200 -5.9
05/08/2021
13.37
 5,101,200 13.13 13.45 13.09 8,600 131,500 -2.0
04/08/2021
13.17
 4,854,100 13.25 13.33 13.13 10,800 101,000 -1.5
03/08/2021
13.21
 5,279,000 13.25 13.33 13.05 13,100 272,600 -4.2
02/08/2021
13.21
 7,573,000 13.13 13.58 13.09 366,200 376,300 -0.2
30/07/2021
13.13
 3,698,100 13.21 13.25 13.05 3,700 21,170 -2.8
29/07/2021
13.13
 3,761,500 13.29 13.41 13.05 8,100 423,800 -6.8
28/07/2021
13.25
 5,672,200 13.01 13.41 12.88 1,420 49,960 -7.9
27/07/2021
13.01
 9,434,500 12.68 13.17 12.68 4,870 21,190 -2.6
26/07/2021
12.56
 2,390,900 12.44 12.72 12.36 99,600 3,600 1.5
23/07/2021
12.64
 5,311,200 12.68 13.01 12.60 260 19,840 -3.1
22/07/2021
12.97
 5,711,900 12.60 12.97 12.48 11,150 750 1.6
21/07/2021
12.56
 4,420,900 12.56 12.84 12.52 10,300 283,600 -4.3
20/07/2021
12.56
 4,679,900 12.03 12.56 11.91 293,700 38,500 3.8
19/07/2021
12.03
 6,257,700 12.32 12.56 11.99 3,750 8,210 -0.7
16/07/2021
12.80
 3,757,400 13.05 13.05 12.76 1,490 32,980 -5.0
15/07/2021
12.97
 4,526,400 12.36 13.13 12.36 1,150 6,490 -0.8
14/07/2021
12.64
 3,234,800 12.92 12.92 12.36 8,320 28,320 -3.1
13/07/2021
12.92
 3,904,300 12.68 12.92 12.44 313,300 19,200 4.6
12/07/2021
12.52
 11,423,200 12.92 12.92 12.19 715,700 189,800 8.0
09/07/2021
13.09
 7,290,600 13.25 13.74 13.09 358,200 2,200 5.9
08/07/2021
13.58
 6,239,800 14.14 14.18 13.49 13,590 34,950 -3.6
07/07/2021
14.06
 8,404,400 13.90 14.23 13.45 1,009,000 48,000 16.4
06/07/2021
14.06
 6,779,000 15.08 15.53 14.06 125,300 239,200 -2.0
05/07/2021
15.08
 7,067,000 15.12 15.44 14.67 135,400 258,900 -2.6
02/07/2021
15.16
 17,217,000 15.69 15.69 15.08 2,220 8,820 -1.2
01/07/2021
15.81
 10,794,000 15.85 15.97 15.36 111,200 36,100 1.5
30/06/2021
15.85
 13,771,700 16.34 16.42 15.85 192,500 43,300 3.0
29/06/2021
16.66
 21,458,900 16.22 17.07 16.14 34,890 7,140 5.7
28/06/2021
16.05
 20,292,000 15.12 16.05 14.75 67,660 1,200 12.6
25/06/2021
15.04
 17,157,600 15.53 15.69 14.88 193,600 139,500 1.0
24/06/2021
15.49
 17,237,200 15.57 15.85 15.28 551,400 3,100 10.6
23/06/2021
15.44
 18,722,100 15.81 16.14 15.40 415,300 64,600 6.9
22/06/2021
15.85
 21,219,400 16.30 16.42 15.53 20,530 4,680 3.1
21/06/2021
16.18
 18,287,300 15.81 16.26 15.20 415,900 73,000 6.6
18/06/2021
15.81
 20,342,000 15.44 16.42 15.04 675,700 192,000 9.0
17/06/2021
15.57
 24,665,400 14.51 15.57 14.47 46,060 11,080 6.5
16/06/2021
14.55
 15,032,000 14.47 14.75 14.02 109,700 77,600 0.6
15/06/2021
14.02
 20,250,800 12.92 14.02 12.88 31,580 1,370 5.2
14/06/2021
13.13
 4,586,000 13.17 13.33 12.92 1,720 1,110 0.1
11/06/2021
13.09
 4,647,900 12.84 13.25 12.84 66,800 6,800 1.0
10/06/2021
12.76
 3,797,400 12.60 12.84 12.48 370 5,530 -0.8
09/06/2021
12.60
 4,965,400 12.56 12.72 12.27 20,900 47,800 -0.4
08/06/2021
12.56
 5,139,900 12.92 13.13 12.52 6,000 2,400 0.1
07/06/2021
13.01
 2,465,700 13.37 13.45 12.84 38,800 12,000 0.4
04/06/2021
13.25
 5,496,500 13.41 13.58 13.13 115,100 14,000 1.7
03/06/2021
13.21
 9,756,000 12.48 13.21 12.48 71,000 95,400 -0.4
02/06/2021
12.36
 2,392,000 12.27 12.40 12.19 8,300 23,300 -0.2
01/06/2021
12.32
 2,266,400 12.56 12.64 12.32 3,100 44,900 -0.6
31/05/2021
12.40
 2,402,100 12.44 12.52 12.23 12,800 237,000 -3.4
28/05/2021
12.48
 4,608,500 12.36 12.56 12.27 1,970 8,820 -1.0
27/05/2021
12.32
 3,740,400 12.52 12.68 12.19 3,840 5,380 -0.2
26/05/2021
12.60
 3,320,600 12.68 12.88 12.48 1,040 21,050 -3.1
25/05/2021
12.80
 3,640,500 12.84 13.05 12.72 45,800 75,900 -0.5
24/05/2021
12.68
 6,637,300 12.52 12.88 12.52 14,650 340 2.2
21/05/2021
12.44
 4,783,500 12.07 12.60 11.95 7,490 110 1.1
20/05/2021
12.07
 2,730,500 12.32 12.44 11.99 6,230 230 0.9
19/05/2021
12.27
 3,589,700 12.27 12.56 12.19 14,100 12,500 0.0
18/05/2021
12.32
 2,345,200 12.52 12.64 12.23 31,600 23,800 0.1
17/05/2021
12.44
 3,141,200 12.76 12.84 12.44 26,400 128,900 -1.6
14/05/2021
12.64
 4,288,600 12.64 12.92 12.60 3,470 15,370 -1.9
13/05/2021
12.60
 4,031,900 12.92 13.01 12.60 4,200 155,400 -2.4
12/05/2021
12.84
 3,960,500 12.68 12.97 12.60 870 13,240 -1.9
11/05/2021
12.76
 3,403,800 12.76 12.92 12.64 460 11,830 -1.8
10/05/2021
12.76
 6,036,100 12.19 12.84 12.15 19,050 1,210 2.8
07/05/2021
12.48
 4,942,500 12.80 12.97 12.44 39,600 25,200 0.2
06/05/2021
12.88
 4,071,900 13.29 13.33 12.88 2,940 6,180 -0.5
05/05/2021
13.25
 5,775,000 13.05 13.53 12.97 8,610 3,130 0.9
04/05/2021
13.01
 3,700,900 12.84 13.17 12.84 5,360 12,460 -1.1
29/04/2021
13.37
 2,520,300 13.58 13.78 13.33 13,440 10,210 0.5
28/04/2021
13.58
 5,392,100 13.58 14.06 13.49 2,900 116,300 -1.9
27/04/2021
13.58
 8,657,700 12.84 13.90 12.84 136,100 46,100 1.5
26/04/2021
13.01
 2,858,500 13.62 13.66 12.88 43,400 107,200 -1.0
23/04/2021
13.62
 6,124,300 13.33 13.62 12.68 292,900 26,900 4.3
22/04/2021
13.25
 4,606,100 13.90 14.06 13.25 4,860 13,090 -1.4
20/04/2021
14.23
 5,270,500 14.43 14.59 13.82 2,540 11,490 -1.6
19/04/2021
14.43
 6,182,100 14.63 14.63 14.06 18,800 203,200 -3.2
16/04/2021
14.51
 4,901,000 14.23 14.63 13.74 5,200 10,490 -0.9
15/04/2021
14.55
 6,317,100 14.59 14.79 14.27 43,900 68,300 -0.4
14/04/2021
14.51
 9,230,800 13.58 14.59 13.49 137,400 91,500 0.9
13/04/2021
13.82
 5,387,000 14.23 14.31 13.66 44,300 171,800 -2.2
12/04/2021
14.23
 3,123,700 14.31 14.55 14.10 7,660 10,400 -0.5
09/04/2021
14.23
 7,489,300 13.74 14.39 13.74 171,500 91,700 1.4
08/04/2021
13.66
 5,698,900 13.45 13.74 13.45 10,110 120 1.7
07/04/2021
13.41
 2,505,300 13.17 13.41 13.05 1,020 3,880 -0.5
06/04/2021
13.33
 2,265,400 13.37 13.45 13.17 3,800 36,700 -0.5
05/04/2021
13.45
 2,805,900 13.58 13.66 13.33 880 2,220 -0.2
02/04/2021
13.53
 3,652,000 13.62 13.74 13.37 85,200 17,500 1.1
01/04/2021
13.53
 2,744,300 13.41 13.58 13.37 2,140 1,120 0.2
31/03/2021
13.49
 2,755,000 13.33 13.58 13.25 13,700 78,000 -1.1
30/03/2021
13.37
 3,733,700 13.25 13.58 13.17 19,200 4,700 0.2
29/03/2021
13.21
 4,219,700 13.01 13.33 12.88 97,100 13,000 1.4
26/03/2021
12.97
 3,849,300 12.88 13.01 12.11 89,000 15,800 1.1
25/03/2021
12.92
 2,824,100 12.76 12.92 12.56 4,380 6,320 -0.3
24/03/2021
12.76
 3,844,300 12.92 13.21 12.64 235,600 180,400 0.9
23/03/2021
13.29
 3,335,400 13.58 13.62 13.09 97,400 248,000 -2.5

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