CTCP Nhựa An Phát Xanh (aaa)

7.07
0.03
(0.43%)
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)
22/03/2021
13.58
 2,836,500 13.58 13.70 13.41 4,720 1,410 0.6
19/03/2021
13.58
 2,546,400 13.58 13.82 13.45 50,300 500 0.8
18/03/2021
13.58
 4,294,500 13.62 13.90 13.37 105,800 16,200 1.5
17/03/2021
13.49
 3,564,400 13.82 13.86 13.49 28,600 40,600 -0.2
16/03/2021
13.82
 4,574,600 13.62 14.14 13.41 5,780 18,940 -2.2
15/03/2021
13.62
 7,205,100 13.09 13.90 12.92 132,000 118,900 0.2
12/03/2021
13.13
 2,779,700 13.13 13.25 13.01 58,200 17,100 0.7
11/03/2021
13.17
 5,383,600 13.58 13.58 13.09 9,260 17,120 -1.3
10/03/2021
12.76
 10,008,900 11.99 12.76 11.91 22,260 11,230 1.6
09/03/2021
11.95
 1,715,900 11.83 11.99 11.79 5,440 3,280 0.3
08/03/2021
11.95
 2,432,500 12.07 12.07 11.87 5,600 75,000 -1.0
05/03/2021
11.87
 2,998,400 11.58 11.91 11.42 116,700 6,300 1.6
04/03/2021
11.62
 2,662,200 12.07 12.11 11.50 400 3,840 -0.5
03/03/2021
12.03
 2,083,100 12.03 12.11 11.87 21,600 12,100 0.1
02/03/2021
12.03
 2,266,500 12.19 12.23 11.83 3,400 29,800 -0.4
01/03/2021
12.07
 4,142,000 11.79 12.07 11.62 74,300 43,800 0.4
26/02/2021
11.62
 1,618,800 11.38 11.66 11.30 6,430 9,700 -0.5
25/02/2021
11.62
 2,435,400 11.38 11.71 11.26 15,600 21,900 -0.1
24/02/2021
11.38
 3,042,200 11.62 11.75 11.14 18,300 81,900 -0.9
23/02/2021
11.58
 3,119,000 11.66 11.71 11.50 7,140 540 0.9
22/02/2021
11.71
 3,688,300 11.71 11.99 11.54 8,100 172,000 -2.4
19/02/2021
11.62
 2,744,200 11.38 11.91 11.34 30,500 102,200 -1.0
18/02/2021
11.50
 3,230,400 11.18 11.66 11.06 58,300 41,500 0.2
17/02/2021
11.10
 3,076,600 10.57 11.14 10.53 14,390 1,990 1.7
09/02/2021
10.57
 1,730,600 10.49 10.73 10.36 8,610 2,850 0.7
08/02/2021
10.45
 1,913,400 10.45 10.85 10.24 19,500 138,000 -1.5
05/02/2021
10.77
 1,734,500 10.81 10.85 10.65 4,500 68,400 -0.8
04/02/2021
10.81
 1,727,800 10.73 11.01 10.57 5,050 22,760 -2.3
03/02/2021
10.81
 2,277,600 10.40 10.85 10.20 3,990 27,770 -3.1
02/02/2021
10.16
 2,105,100 9.84 10.32 9.59 12,200 4,620 0.9
01/02/2021
9.92
 5,414,300 9.92 10.57 9.92 26,300 103,900 -1.0
29/01/2021
10.65
 2,378,300 9.92 10.85 9.92 75,400 46,000 0.4
28/01/2021
10.53
 4,180,300 10.65 10.97 10.53 21,730 1,020 2.7
27/01/2021
11.30
 3,071,000 11.62 11.91 11.18 3,850 16,820 -1.8
26/01/2021
11.71
 2,339,300 11.95 11.99 11.46 3,670 4,090 -0.1
25/01/2021
11.95
 3,162,000 11.79 12.11 11.66 118,200 30,700 1.3
22/01/2021
11.75
 1,960,000 11.99 12.03 11.71 7,610 17,730 -1.5
21/01/2021
11.95
 2,169,600 11.79 11.99 11.58 15,600 99,000 -1.2
20/01/2021
11.58
 2,545,300 11.71 11.87 11.01 21,730 4,700 2.4
19/01/2021
11.71
 4,855,800 12.52 12.52 11.71 2,740 9,130 -1.0
18/01/2021
12.56
 2,907,200 12.80 12.80 12.52 22,900 64,000 -0.6
15/01/2021
12.68
 3,470,400 12.84 12.88 12.64 87,000 123,900 -0.6
14/01/2021
12.56
 4,581,700 12.52 12.88 12.40 110,800 30,000 1.3
13/01/2021
12.52
 4,665,900 12.64 12.76 12.40 27,100 124,100 -1.5
12/01/2021
12.60
 3,892,400 12.84 12.84 12.52 49,400 367,700 -5.0
11/01/2021
12.84
 4,851,900 12.48 12.92 12.48 4,590 11,330 -1.1
08/01/2021
12.32
 4,207,200 12.36 12.60 12.11 34,000 121,800 -1.3
07/01/2021
12.36
 6,172,300 11.87 12.36 11.71 20,570 580 3.0
06/01/2021
11.83
 4,532,300 11.91 11.99 11.79 149,100 9,400 2.0
05/01/2021
11.79
 2,545,400 11.71 11.91 11.71 45,100 7,900 0.5
04/01/2021
11.83
 4,501,400 11.79 12.03 11.79 12,600 27,700 -0.2
31/12/2020
11.71
 2,148,310 11.79 11.87 11.71 9,780 49,110 -0.6
30/12/2020
11.75
 4,789,590 11.75 11.95 11.38 4,916 487 0.6
29/12/2020
11.38
 3,781,120 11.38 11.58 11.30 148,970 9,710 2.0
28/12/2020
11.46
 3,385,650 11.54 11.71 11.26 76,560 14,570 0.9
25/12/2020
11.38
 3,203,980 11.06 11.50 10.97 16,151 1,065 2.1
24/12/2020
10.97
 4,753,440 11.46 11.50 10.69 1,844 7,491 -0.7
23/12/2020
11.46
 2,965,310 11.79 11.83 11.38 6,200 15,400 -0.1
22/12/2020
11.75
 4,665,730 11.58 11.91 11.38 148,650 34,110 1.7
21/12/2020
11.58
 7,465,300 10.85 11.58 10.85 38,105 17,530 2.9
18/12/2020
10.85
 2,515,360 10.73 10.85 10.69 5,868 1,000 0.6
17/12/2020
10.73
 3,706,540 10.81 10.89 10.65 93,990 0 1.2
16/12/2020
10.85
 2,207,590 10.85 11.10 10.85 80,770 32,430 0.7
15/12/2020
10.81
 3,621,140 10.57 10.93 10.53 242,110 7,900 3.1
14/12/2020
10.61
 3,149,440 10.57 10.77 10.53 73,530 6,840 0.9
11/12/2020
10.53
 1,892,560 10.45 10.57 10.28 77,620 0 1.0
10/12/2020
10.45
 2,623,550 10.77 10.81 10.45 4,243 1,022 0.4
09/12/2020
10.77
 4,639,140 10.49 10.89 10.49 202,630 14,850 2.5
08/12/2020
10.49
 2,433,940 10.53 10.57 10.24 22,510 13,630 0.1
07/12/2020
10.53
 2,537,880 10.53 10.69 10.45 21,290 8,730 0.2
04/12/2020
10.40
 3,316,140 10.53 10.73 10.40 73,710 47,890 0.3
03/12/2020
10.49
 1,883,390 10.40 10.53 10.36 151,460 16,810 1.7
02/12/2020
10.49
 4,030,090 10.32 10.73 10.20 61,900 110 0.8
01/12/2020
10.24
 2,949,630 10.08 10.32 10.00 112,660 1,190 1.4
30/11/2020
10.32
 6,342,150 9.96 10.49 9.92 81,980 42,630 0.5
27/11/2020
9.96
 1,975,170 9.92 10.00 9.84 27,780 30 0.3
26/11/2020
9.92
 2,486,170 9.75 10.08 9.71 29,440 11,750 0.2
25/11/2020
9.80
 1,843,450 9.92 10.00 9.80 8,160 1,850 0.1
24/11/2020
9.84
 3,395,440 9.96 10.00 9.71 73,370 14,300 0.7
23/11/2020
10.00
 1,749,730 10.00 10.12 9.88 2,820 9,310 -0.1
20/11/2020
10.00
 4,063,080 10.40 10.40 10.00 27,840 72,860 -0.5
19/11/2020
10.00
 6,421,330 9.39 10.00 9.39 25,520 366,860 -4.2
18/11/2020
9.35
 1,095,490 9.35 9.35 9.27 47,450 0 0.5
17/11/2020
9.31
 1,212,580 9.19 9.35 9.10 34,740 1,000 0.4
16/11/2020
9.10
 944,880 9.19 9.27 9.10 21,700 0 0.2
13/11/2020
9.14
 771,520 9.19 9.19 9.10 32,100 0 0.4
12/11/2020
9.19
 721,650 9.14 9.23 9.14 12,540 22,000 -0.1
11/11/2020
9.19
 823,420 9.14 9.27 9.10 7,760 0 0.1
10/11/2020
9.10
 933,460 9.27 9.31 9.10 2,540 3,000 0.0
09/11/2020
9.14
 1,577,050 9.02 9.27 8.98 1,230 0 0.0
06/11/2020
8.94
 432,840 8.94 9.02 8.90 13,710 0 0.2
05/11/2020
8.94
 692,060 8.94 9.10 8.94 18,230 130,000 -1.2
04/11/2020
9.10
 996,980 8.98 9.19 8.94 13,520 0 0.1
03/11/2020
8.94
 556,250 8.98 8.98 8.90 41,450 0 0.5
02/11/2020
8.94
 634,490 8.90 8.94 8.82 5,100 0 0.1
30/10/2020
8.86
 1,028,570 8.94 8.94 8.78 1,420 5,400 0.0
29/10/2020
8.82
 1,207,870 8.94 8.98 8.78 70,100 15,010 0.6
28/10/2020
8.78
 1,801,280 9.10 9.14 8.78 76,610 72,820 0.0
27/10/2020
9.14
 2,122,310 9.35 9.43 9.14 54,350 156,550 -1.2
26/10/2020
9.39
 1,049,870 9.51 9.55 9.39 30,560 3,260 0.3

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