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)
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 76,600 104,000 -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 13.45 101,100 1,200 1.7
07/04/2021
13.41
 2,505,300 13.17 13.41 13.05 10,200 38,800 -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 8,800 22,200 -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 21,400 11,200 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 43,800 63,200 -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
22/03/2021
13.58
 2,836,500 13.58 13.70 13.41 47,200 14,100 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 57,800 189,400 -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 92,600 171,200 -1.3
10/03/2021
12.76
 10,008,900 11.99 12.76 11.91 222,600 112,300 1.6
09/03/2021
11.95
 1,715,900 11.83 11.99 11.79 54,400 32,800 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 4,000 38,400 -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 64,300 97,000 -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 71,400 5,400 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 10.53 143,900 19,900 1.7
09/02/2021
10.57
 1,730,600 10.49 10.73 10.36 86,100 28,500 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 50,500 227,600 -2.3
03/02/2021
10.81
 2,277,600 10.40 10.85 10.20 39,900 277,700 -3.1
02/02/2021
10.16
 2,105,100 9.84 10.32 9.59 122,000 46,200 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 10.53 217,300 10,200 2.7
27/01/2021
11.30
 3,071,000 11.62 11.91 11.18 38,500 168,200 -1.8
26/01/2021
11.71
 2,339,300 11.95 11.99 11.46 36,700 40,900 -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 76,100 177,300 -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 11.01 217,300 47,000 2.4
19/01/2021
11.71
 4,855,800 12.52 12.52 11.71 27,400 91,300 -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 45,900 113,300 -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 11.71 205,700 5,800 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 49,160 4,870 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 10.97 161,510 10,650 2.1
24/12/2020
10.97
 4,753,440 11.46 11.50 10.69 18,440 74,910 -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 10.85 381,050 175,300 2.9
18/12/2020
10.85
 2,515,360 10.73 10.85 10.69 58,680 10,000 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 42,430 10,220 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

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