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)
04/06/2020
10.00
 7,039,960 9.40 10.00 9.40 690,820 6,400 8.9
03/06/2020
9.37
 1,418,300 9.33 9.40 9.29 457,560 0 5.8
02/06/2020
9.33
 1,455,970 9.44 9.44 9.29 365,630 10,910 4.5
01/06/2020
9.40
 1,618,820 9.29 9.44 9.25 96,080 0 1.2
29/05/2020
9.25
 2,407,030 9.29 9.37 9.22 54,520 1,570 0.7
28/05/2020
9.33
 1,519,540 9.37 9.48 9.29 6,730 50,800 -0.6
27/05/2020
9.29
 2,998,250 9.77 9.77 9.29 5,130 94,180 -1.1
26/05/2020
9.66
 5,085,990 9.37 9.74 9.29 192,710 63,060 1.7
25/05/2020
9.29
 2,037,710 9.22 9.40 9.11 78,090 6,000 0.9
22/05/2020
9.18
 1,696,870 9.37 9.40 9.18 20,070 11,410 0.1
21/05/2020
9.33
 1,919,710 9.40 9.48 9.25 26,000 0 0.3
20/05/2020
9.33
 3,120,320 9.14 9.37 9.14 8,010 15,290 -0.1
19/05/2020
9.14
 2,221,530 9.29 9.37 9.11 0 20,990 -0.3
18/05/2020
9.18
 1,419,020 9.14 9.25 9.07 6,410 24,070 -0.2
15/05/2020
9.14
 1,880,670 9.29 9.37 9.07 17,590 52,130 -0.4
14/05/2020
9.25
 1,460,390 9.25 9.37 9.18 51,370 0 0.6
13/05/2020
9.33
 1,867,670 9.40 9.48 9.18 105,920 0 1.3
12/05/2020
9.44
 3,146,680 9.07 9.48 8.96 162,430 0 2.0
11/05/2020
9.11
 1,977,280 9.11 9.18 8.96 0 51,780 -0.4
08/05/2020
8.96
 3,145,840 9.07 9.22 8.96 66,130 22,740 0.5
07/05/2020
9.03
 1,705,560 8.92 9.07 8.92 42,650 0 0.5
06/05/2020
8.88
 1,736,870 8.99 9.11 8.85 130 0 0.0
05/05/2020
8.99
 1,632,300 8.70 9.07 8.66 62,920 800 0.7
04/05/2020
8.66
 2,753,670 8.88 8.92 8.62 10,000 100 0.1
29/04/2020
9.18
 3,141,090 9.18 9.51 9.14 34,380 0 0.4
28/04/2020
9.25
 2,371,800 9.33 9.44 9.22 8,510 7,110 0.0
27/04/2020
9.44
 2,548,000 9.66 9.77 9.40 4,580 81,150 -1.0
24/04/2020
9.51
 4,389,580 9.33 9.59 9.14 123,600 10,200 1.4
23/04/2020
9.25
 3,677,570 8.96 9.25 8.88 82,920 16,740 0.8
22/04/2020
8.88
 2,463,540 8.40 8.88 8.33 150,950 10,100 1.7
21/04/2020
8.51
 3,644,030 8.92 9.03 8.47 84,530 10,000 0.9
20/04/2020
9.07
 3,293,370 8.81 9.18 8.59 71,220 6,000 0.8
17/04/2020
8.81
 1,757,170 8.92 9.07 8.77 6,010 37,360 -0.4
16/04/2020
8.85
 3,776,650 8.73 8.99 8.62 172,620 26,010 1.7
15/04/2020
8.59
 4,217,640 8.14 8.59 8.10 201,490 5,000 2.2
14/04/2020
8.03
 1,358,420 7.95 8.07 7.84 78,230 3,350 0.8
13/04/2020
7.92
 1,626,670 7.84 8.14 7.84 53,600 0 0.6
10/04/2020
7.92
 1,045,380 8.14 8.14 7.80 450 54,410 -0.6
09/04/2020
8.10
 2,196,120 8.10 8.36 7.99 33,290 14,620 0.2
08/04/2020
7.99
 1,362,170 7.69 7.99 7.62 96,840 320 1.0
07/04/2020
7.92
 1,513,250 8.14 8.18 7.77 9,690 10,120 0.0
06/04/2020
8.03
 2,073,740 7.84 8.10 7.80 109,330 61,000 0.5
03/04/2020
7.66
 2,303,190 7.43 7.69 7.29 91,220 0 0.9
01/04/2020
7.43
 923,390 7.06 7.43 6.99 31,500 182,000 -1.4
31/03/2020
6.98
 1,836,790 7.40 7.54 6.84 40,200 23,470 0.2
30/03/2020
7.21
 1,032,500 7.28 7.41 7.14 10,200 16,280 -0.1
27/03/2020
7.58
 2,079,270 7.73 7.77 7.51 28,300 0 0.3
26/03/2020
7.69
 1,875,580 7.92 7.95 7.66 40,640 0 0.4
25/03/2020
7.88
 1,874,300 7.66 7.92 7.66 12,040 0 0.1
24/03/2020
7.51
 2,012,300 7.43 7.62 7.33 4,300 6,820 0.0
23/03/2020
7.33
 3,325,580 7.47 7.80 7.33 12,520 4,010 0.1
20/03/2020
7.88
 803,610 7.88 7.99 7.80 14,100 0 0.1
19/03/2020
7.84
 965,070 8.03 8.03 7.73 1,000 36,280 -0.4
18/03/2020
8.18
 1,366,460 8.40 8.44 8.14 1,000 36,280 -0.4
17/03/2020
8.29
 1,651,470 8.29 8.47 8.03 6,000 20,000 -0.2
16/03/2020
8.03
 1,452,840 7.73 8.03 7.66 0 16,390 -0.2
13/03/2020
7.51
 2,171,430 6.95 7.69 6.95 101,000 13,800 0.9
12/03/2020
7.47
 2,922,340 7.62 7.73 7.47 200 0 0.0
10/03/2020
8.44
 1,744,030 8.10 8.59 8.10 11,190 2,560 0.1
09/03/2020
8.55
 2,892,350 8.55 8.73 8.55 21,400 3,280 0.2
06/03/2020
9.18
 1,406,520 9.33 9.33 9.11 8,500 6,940 0.0
05/03/2020
9.37
 1,283,430 9.48 9.59 9.37 15,170 18,000 0.0
04/03/2020
9.40
 1,420,570 9.37 9.40 9.25 0 0 0
03/03/2020
9.40
 2,053,260 9.33 9.59 9.33 7,540 52,210 -0.6
02/03/2020
9.22
 1,233,480 9.18 9.22 9.11 100 28,190 -0.3
28/02/2020
9.18
 1,825,550 9.22 9.29 8.99 34,340 36,440 0.0
27/02/2020
9.44
 1,253,640 9.33 9.59 9.33 24,970 35,820 -0.1
26/02/2020
9.37
 1,458,460 9.14 9.44 9.14 35,390 0 0.4
25/02/2020
9.37
 3,450,400 8.99 9.40 8.99 16,000 223,920 -2.6
24/02/2020
9.22
 3,068,420 9.74 9.74 9.22 32,210 33,000 0.0
21/02/2020
9.89
 3,456,060 9.89 10.26 9.77 11,900 12,690 0.0
20/02/2020
9.77
 5,029,350 9.18 9.77 9.18 89,060 610 1.2
19/02/2020
9.14
 968,690 9.07 9.14 9.07 0 2,860 0.0
18/02/2020
9.07
 1,140,090 9.22 9.25 9.07 0 36,130 -0.4
17/02/2020
9.18
 1,409,950 9.14 9.25 9.11 7,130 18,670 -0.1
14/02/2020
9.14
 1,618,790 9.14 9.22 9.03 200 48,300 -0.6
13/02/2020
9.14
 1,291,980 9.18 9.29 9.11 25,880 28,490 0.0
12/02/2020
9.18
 2,426,410 9.14 9.29 8.96 26,790 20,160 0.1
11/02/2020
9.11
 1,747,280 9.03 9.11 8.92 27,450 21,450 0.1
10/02/2020
8.99
 1,572,940 8.99 9.07 8.81 34,160 0 0.4
07/02/2020
9.11
 2,769,040 9.03 9.22 8.92 40,240 18,840 0.3
06/02/2020
8.88
 3,371,200 8.33 8.88 8.33 62,480 33,000 0.3
05/02/2020
8.33
 1,404,320 8.25 8.40 8.21 11,890 0 0.1
04/02/2020
8.18
 2,559,460 7.99 8.21 7.99 127,590 0 1.4
03/02/2020
7.95
 3,895,710 7.95 8.18 7.95 7,370 22,000 -0.2
31/01/2020
8.55
 2,494,770 8.92 9.07 8.55 13,920 15,800 0.0
30/01/2020
8.99
 1,954,540 9.29 9.33 8.88 17,000 58,870 -0.5
22/01/2020
9.37
 1,227,740 9.33 9.40 9.25 2,000 0 0.0
21/01/2020
9.33
 1,110,960 9.25 9.37 9.25 43,500 2,010 0.5
20/01/2020
9.25
 966,320 9.29 9.37 9.18 45,000 0 0.6
17/01/2020
9.29
 1,558,730 9.22 9.44 9.22 12,190 12,140 0.0
16/01/2020
9.22
 2,496,260 8.85 9.22 8.85 64,640 460 0.8
15/01/2020
8.85
 1,635,150 8.85 8.88 8.73 42,940 2,990 0.5
14/01/2020
8.85
 1,342,990 8.92 8.96 8.77 27,000 0 0.3
13/01/2020
8.92
 1,169,460 8.99 9.03 8.85 28,000 0 0.3
10/01/2020
8.99
 1,326,290 8.96 9.03 8.92 11,250 390 0.1
09/01/2020
8.96
 1,384,510 8.99 9.11 8.92 4,000 350 0.0
08/01/2020
8.92
 3,128,170 9.14 9.18 8.85 18,000 18,400 0.0
07/01/2020
9.22
 1,730,250 9.14 9.37 9.14 6,850 158,310 -1.9
06/01/2020
9.14
 1,823,010 9.37 9.44 9.14 23,180 34,000 -0.1

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