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)
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
03/01/2020
9.44
 1,193,840 9.48 9.59 9.37 20,000 63,550 -0.5
02/01/2020
9.48
 1,112,410 9.48 9.59 9.40 0 0 0
31/12/2019
9.44
 1,258,300 9.40 9.59 9.33 7,000 51,070 -0.6
30/12/2019
9.37
 1,736,230 9.59 9.66 9.37 10,900 17,000 -0.1
27/12/2019
9.59
 1,417,200 9.48 9.63 9.37 8,070 15,000 -0.1
26/12/2019
9.48
 1,554,580 9.63 9.74 9.44 7,490 9,400 0.0
25/12/2019
9.63
 2,501,640 9.22 9.63 9.22 134,480 10,000 1.6
24/12/2019
9.22
 2,714,850 9.44 9.48 9.07 10,900 17,000 -0.1
23/12/2019
9.40
 4,820,230 9.96 10.11 9.29 15,170 70,010 -0.7
20/12/2019
9.96
 1,655,470 10.07 10.18 9.92 10,300 27,260 -0.2
19/12/2019
10.07
 2,332,890 10.30 10.33 10.07 5,000 52,480 -0.7
18/12/2019
10.30
 1,117,010 10.33 10.37 10.22 3,800 9,880 -0.1
17/12/2019
10.33
 1,416,410 10.48 10.52 10.33 8,860 1,710 0.1
16/12/2019
10.48
 987,110 10.48 10.56 10.44 26,150 0 0.4
13/12/2019
10.48
 1,565,050 10.48 10.59 10.44 18,950 0 0.3
12/12/2019
10.44
 1,380,410 10.41 10.48 10.37 450 12,380 -0.2
11/12/2019
10.41
 945,090 10.37 10.41 10.30 55,610 4,000 0.7
10/12/2019
10.33
 1,638,350 10.52 10.56 10.33 63,700 0 0.9
09/12/2019
10.52
 1,110,930 10.56 10.63 10.52 80,730 46,500 0.5
06/12/2019
10.56
 2,566,610 10.41 10.59 10.37 20,000 76,560 -0.8
05/12/2019
10.41
 1,214,420 10.33 10.48 10.33 39,860 8,620 0.4
04/12/2019
10.33
 1,282,310 10.30 10.41 10.26 900 7,000 -0.1
03/12/2019
10.30
 2,075,940 10.33 10.48 10.18 460 61,350 -0.8
02/12/2019
10.30
 1,421,950 10.52 10.59 10.26 10,510 500 0.1
29/11/2019
10.48
 1,324,020 10.52 10.59 10.44 60,430 11,000 0.7
28/11/2019
10.48
 1,383,400 10.56 10.63 10.44 12,000 11,000 0.0
27/11/2019
10.56
 1,518,470 10.59 10.70 10.56 44,600 0 0.6
26/11/2019
10.56
 2,027,030 10.56 10.67 10.52 21,700 0 0.3
25/11/2019
10.48
 2,053,850 10.70 10.78 10.48 25,480 0 0.4
22/11/2019
10.67
 2,795,910 11.00 11.08 10.63 22,430 36,460 -0.2
21/11/2019
11.00
 2,109,330 11.08 11.11 10.96 10,380 6,240 0.1
20/11/2019
11.08
 1,741,260 11.15 11.19 11.00 94,300 83,980 0.1
19/11/2019
11.15
 2,650,350 11.11 11.19 11.08 6,000 77,880 -1.1
18/11/2019
11.08
 2,014,590 11.22 11.26 11.08 27,350 92,960 -1.0
15/11/2019
11.19
 2,655,020 11.37 11.41 11.19 15,260 0 0.2
14/11/2019
11.34
 3,227,390 11.56 11.56 11.30 600 48,590 -0.7
13/11/2019
11.52
 2,796,560 11.63 11.74 11.48 79,170 35,700 0.7
12/11/2019
11.63
 5,143,470 11.52 11.74 11.48 18,770 700 0.3
11/11/2019
11.48
 4,074,000 11.74 11.82 11.45 10,900 164,940 -2.4
08/11/2019
11.78
 4,063,960 11.78 11.89 11.71 7,410 3,500 0.1
07/11/2019
11.74
 3,760,300 11.71 11.86 11.63 69,150 30,700 0.6
06/11/2019
11.67
 3,036,500 11.82 11.93 11.67 83,180 0 1.3
05/11/2019
11.82
 5,843,530 11.63 11.86 11.48 124,550 4,820 1.9
04/11/2019
11.63
 3,309,010 11.74 11.82 11.60 35,870 0 0.6
01/11/2019
11.71
 6,550,740 11.30 11.74 11.30 250,700 38,420 3.3
31/10/2019
11.30
 2,917,680 11.30 11.41 11.22 38,500 0 0.6
30/10/2019
11.26
 2,238,190 11.22 11.34 11.22 0 21,930 -0.3
29/10/2019
11.22
 1,974,530 11.26 11.34 11.19 10,200 4,000 0.1
28/10/2019
11.26
 2,301,220 11.34 11.41 11.26 15,700 0 0.2
25/10/2019
11.30
 2,174,210 11.37 11.37 11.26 12,840 13,600 0.0
24/10/2019
11.37
 3,137,000 11.41 11.48 11.30 4,510 0 0.1
23/10/2019
11.41
 2,709,240 11.34 11.45 11.30 36,000 1,860 0.5
22/10/2019
11.22
 2,854,090 11.19 11.26 11.08 21,930 3,740 0.3
21/10/2019
11.15
 3,096,100 11.26 11.26 11.08 13,000 6,010 0.1
18/10/2019
11.26
 2,593,930 11.41 11.45 11.22 8,160 650 0.1
17/10/2019
11.41
 2,354,770 11.45 11.48 11.30 20,230 0 0.3
16/10/2019
11.41
 2,948,980 11.30 11.60 11.30 10,800 384,870 -5.7
15/10/2019
11.19
 1,864,020 11.30 11.34 11.15 720 0 0.0
14/10/2019
11.30
 2,085,800 11.19 11.34 11.19 56,960 600 0.9
11/10/2019
11.11
 1,363,690 11.08 11.19 11.08 10 400 0.0
10/10/2019
11.08
 1,271,470 11.04 11.15 11.00 0 30,400 -0.5
09/10/2019
11.00
 1,290,260 11.04 11.08 10.96 0 0 0
08/10/2019
11.00
 1,555,600 11.15 11.22 10.96 9,500 0 0.1
07/10/2019
11.11
 1,381,050 11.30 11.37 11.11 0 300 0.0
04/10/2019
11.30
 1,423,690 11.22 11.37 11.19 60 4,200 -0.1
03/10/2019
11.22
 1,904,000 11.22 11.34 11.11 0 0 0
02/10/2019
11.26
 2,225,550 11.37 11.48 11.15 0 56,710 -0.9
01/10/2019
11.34
 1,580,460 11.41 11.48 11.22 880 8,830 -0.1
30/09/2019
11.41
 2,386,620 11.26 11.52 11.26 650 8,000 -0.1
27/09/2019
11.26
 3,589,240 11.56 11.60 11.15 7,200 414,730 -6.2
26/09/2019
11.63
 1,738,000 11.71 11.78 11.56 250 281,740 -4.4
25/09/2019
11.67
 1,719,730 11.78 11.86 11.67 6,140 0 0.1
24/09/2019
11.74
 943,410 11.82 11.89 11.74 3,770 1,500 0.0
23/09/2019
11.82
 1,192,400 11.89 11.97 11.82 100 49,780 -0.8
20/09/2019
11.89
 1,612,240 11.89 12.04 11.89 145,040 6,000 2.2
19/09/2019
11.89
 1,057,900 11.89 11.93 11.82 0 15,480 -0.2
18/09/2019
11.86
 1,195,840 11.93 12.04 11.86 6,060 23,400 -0.3
17/09/2019
11.89
 1,792,200 11.82 12.00 11.78 280 40,720 -0.6
16/09/2019
11.86
 2,292,980 12.15 12.15 11.82 5,100 5,600 0.0
13/09/2019
12.15
 1,784,800 12.15 12.23 12.08 0 0 0
12/09/2019
12.15
 1,908,360 11.93 12.19 11.93 2,000 0 0.0
11/09/2019
11.89
 1,064,850 11.89 11.97 11.78 1,900 33,500 -0.5

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