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)
29/06/2020
9.18
 1,771,380 9.37 9.40 9.11 61,100 107,720 -0.6
26/06/2020
9.51
 1,171,690 9.77 9.81 9.48 61,100 107,720 -0.6
25/06/2020
9.74
 1,086,880 9.59 9.77 9.51 38,850 26,460 0.2
24/06/2020
9.70
 2,572,040 9.81 10.03 9.66 11,000 81,080 -0.9
23/06/2020
9.81
 2,428,360 9.74 9.92 9.70 64,740 970 0.8
22/06/2020
9.70
 2,209,930 9.70 9.89 9.59 7,390 93,380 -1.1
19/06/2020
9.59
 1,298,560 9.48 9.59 9.44 5,020 17,990 -0.2
18/06/2020
9.44
 852,230 9.40 9.51 9.29 16,610 4,750 0.2
17/06/2020
9.44
 1,101,480 9.51 9.55 9.33 0 52,050 -0.7
16/06/2020
9.37
 1,519,730 9.22 9.40 9.22 21,570 62,630 -0.5
15/06/2020
9.03
 3,018,140 9.51 9.55 9.03 52,180 245,210 -2.4
12/06/2020
9.48
 2,608,600 9.25 9.59 9.25 63,750 47,530 0.2
11/06/2020
9.59
 4,048,620 10.26 10.44 9.59 51,380 116,800 -0.9
10/06/2020
10.22
 3,071,070 9.96 10.33 9.81 125,270 4,440 1.6
09/06/2020
10.03
 3,798,630 10.26 10.26 9.96 39,300 0 0.5
08/06/2020
10.30
 3,248,270 10.30 10.48 10.22 130,890 10,930 1.7
05/06/2020
10.22
 4,608,890 10.07 10.44 10.03 190,340 55,050 1.9
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 -0.6
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 20,000 58,000 -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
11/03/2020
8.03
 1,725,700 8.44 8.59 7.92 10,000 39,170 -0.3
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

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