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)
17/04/2019
13.00
 9,149,210 14.01 14.01 13.00 102,900 5,100 1.9
16/04/2019
13.97
 5,388,330 13.90 14.08 13.61 97,750 62,870 0.7
12/04/2019
13.97
 6,102,460 13.68 14.01 13.57 510 825,114 -15.7
11/04/2019
13.65
 7,987,060 13.32 13.65 13.21 49,540 2,553,760 -46.7
10/04/2019
13.36
 7,739,930 13.21 13.72 13.18 50,210 2,228,090 -40.5
09/04/2019
13.36
 7,952,870 13.86 13.97 13.28 135,180 2,336,880 -41.1
08/04/2019
13.65
 9,597,180 12.81 13.65 12.67 109,290 57,670 1.0
05/04/2019
12.78
 4,406,330 12.53 12.85 12.53 4,100 500 0.1
04/04/2019
12.53
 3,135,240 12.56 12.71 12.45 110 11,410 -0.2
03/04/2019
12.56
 2,860,090 12.38 12.56 12.27 32,000 310 0.5
02/04/2019
12.42
 3,680,500 12.49 12.60 12.35 22,250 8,700 0.2
01/04/2019
12.49
 5,152,510 12.27 12.60 12.27 0 13,080 -0.2
29/03/2019
12.17
 2,694,880 12.27 12.38 12.09 8,000 9,080 0.0
28/03/2019
12.13
 4,547,020 11.77 12.24 11.73 6,870 4,540 0.0
27/03/2019
11.77
 2,738,410 11.73 11.88 11.73 0 5,300 -0.1
26/03/2019
11.66
 1,411,420 11.66 11.73 11.55 10 0 0.0
25/03/2019
11.59
 1,592,100 11.62 11.66 11.52 5,000 10 0.1
22/03/2019
11.77
 2,737,410 11.70 11.84 11.55 0 2,510 0.0
21/03/2019
11.62
 3,928,460 11.62 11.91 11.55 4,000 2,010 0.0
20/03/2019
11.52
 1,902,110 11.55 11.59 11.44 1,000 5,880 -0.1
19/03/2019
11.55
 2,655,140 11.84 11.88 11.52 13,920 0 0.2
18/03/2019
11.84
 1,925,760 11.77 11.95 11.77 2,500 11,000 -0.1
15/03/2019
11.77
 1,791,840 11.91 11.91 11.66 0 0 0
14/03/2019
11.88
 3,342,120 11.70 11.98 11.62 23,650 1,000 0.4
13/03/2019
11.70
 2,461,470 11.91 11.95 11.70 10,210 450 0.2
12/03/2019
11.88
 2,630,940 11.98 12.06 11.80 17,350 22,000 -0.1
11/03/2019
11.80
 2,809,120 11.48 11.80 11.37 350 0 0.0
08/03/2019
11.41
 3,186,490 11.77 11.80 11.41 18,110 676,260 -10.5
07/03/2019
11.88
 3,522,170 12.24 12.31 11.88 198,970 422,000 -3.7
06/03/2019
12.02
 2,435,820 11.84 12.06 11.77 2,610 0 0.0
05/03/2019
11.98
 4,707,470 11.98 12.60 11.91 10,310 0 0.2
04/03/2019
11.88
 3,629,840 11.19 11.88 11.19 42,410 11,500 0.5
01/03/2019
11.12
 1,471,780 10.90 11.12 10.90 33,560 300 0.5
28/02/2019
10.87
 1,354,780 11.15 11.19 10.87 3,600 7,400 -0.1
27/02/2019
11.05
 2,125,780 10.90 11.19 10.90 500 0 0.0
26/02/2019
10.87
 1,235,380 10.97 11.01 10.83 15,700 12,800 0.0
25/02/2019
10.97
 1,309,380 11.01 11.12 10.94 10,600 0 0.2
22/02/2019
11.01
 1,639,440 10.87 11.12 10.79 11,800 1,500 0.2
21/02/2019
10.87
 1,219,140 10.83 11.01 10.79 200 5,000 -0.1
20/02/2019
10.83
 1,638,010 10.87 11.01 10.79 6,220 25,600 -0.3
19/02/2019
10.83
 2,009,210 11.15 11.19 10.83 40,700 0 0.6
18/02/2019
11.15
 1,362,840 11.30 11.30 11.08 26,000 0 0.4
15/02/2019
11.15
 1,474,250 11.12 11.23 11.08 29,620 0 0.5
14/02/2019
11.19
 1,405,670 11.26 11.33 11.15 40,440 12,220 0.4
13/02/2019
11.23
 1,992,650 11.19 11.30 11.05 60,000 100 0.9
12/02/2019
11.12
 2,431,140 10.76 11.23 10.76 30,000 130 0.4
11/02/2019
10.72
 1,365,220 10.72 10.79 10.65 5,600 0 0.1
01/02/2019
10.61
 1,387,250 10.50 10.61 10.40 20,220 0 0.3
31/01/2019
10.47
 1,758,720 10.36 10.58 10.32 1,600 3,400 0.0
30/01/2019
10.32
 1,279,890 10.36 10.40 10.29 0 0 0
29/01/2019
10.29
 1,504,260 10.32 10.43 10.22 0 400 0.0
28/01/2019
10.29
 1,341,660 10.47 10.47 10.29 5,240 1,000 0.1
25/01/2019
10.36
 1,288,980 10.50 10.50 10.32 2,350 0 0.0
24/01/2019
10.43
 1,392,450 10.43 10.54 10.36 240 6,000 -0.1
23/01/2019
10.40
 1,232,340 10.50 10.50 10.36 0 0 0
22/01/2019
10.47
 1,346,540 10.54 10.65 10.40 5,000 10,000 -0.1
21/01/2019
10.40
 1,838,830 10.40 10.65 10.36 0 21,400 -0.3
18/01/2019
10.40
 1,180,660 10.54 10.65 10.40 20 5,000 -0.1
17/01/2019
10.54
 1,363,160 10.76 10.79 10.54 10,020 0 0.1
16/01/2019
10.72
 1,680,050 10.72 10.87 10.65 30,000 0 0.4
15/01/2019
10.54
 2,229,890 10.32 10.61 10.22 0 0 0
14/01/2019
10.25
 1,107,510 10.40 10.47 10.25 0 10,000 -0.1
11/01/2019
10.36
 1,322,560 10.47 10.50 10.36 0 0 0
10/01/2019
10.40
 971,950 10.61 10.61 10.40 0 0 0
09/01/2019
10.50
 1,399,620 10.25 10.54 10.25 24,000 0 0.3
08/01/2019
10.25
 906,340 10.47 10.47 9.96 0 700 0.0
07/01/2019
10.40
 1,104,290 10.47 10.50 10.32 0 700 0.0
04/01/2019
10.29
 1,627,160 10.22 10.40 10.04 680 0 0.0
03/01/2019
10.29
 1,376,800 10.43 10.61 10.22 1,000 370 0.0
02/01/2019
10.47
 1,005,720 10.47 10.83 10.47 0 0 0
28/12/2018
10.61
 1,257,250 10.76 10.90 10.50 100 21,000 -0.3
27/12/2018
10.76
 1,467,660 10.79 10.90 10.69 0 0 0
26/12/2018
10.47
 1,331,390 10.50 10.61 10.43 1,480 10,000 -0.1
25/12/2018
10.47
 2,530,850 10.32 10.58 10.07 24,220 128,500 -1.5
24/12/2018
10.69
 1,934,420 10.97 11.08 10.69 1,520 5,150 -0.1
21/12/2018
10.94
 1,227,050 11.01 11.19 10.94 48,000 60 0.7
20/12/2018
11.19
 1,078,770 10.87 11.23 10.87 41,550 17,730 0.4
19/12/2018
11.01
 1,441,030 11.33 11.48 11.01 51,500 6,400 0.7
18/12/2018
11.33
 2,152,120 11.41 11.48 11.05 5,300 0 0.1
17/12/2018
11.62
 1,558,450 11.84 11.91 11.62 120 9,400 -0.2
14/12/2018
11.88
 1,863,240 11.84 12.06 11.77 0 22,150 -0.4
13/12/2018
11.84
 1,514,030 11.98 12.02 11.84 5,840 30,500 -0.4
12/12/2018
11.91
 1,887,060 11.98 12.20 11.91 16,300 27,410 -0.2
11/12/2018
11.91
 2,873,030 12.09 12.20 11.88 130,550 25,810 1.7
10/12/2018
11.84
 2,820,980 11.33 12.06 11.33 32,200 33,000 0.0
07/12/2018
11.48
 1,912,720 11.48 11.59 11.41 88,340 0 1.4
06/12/2018
11.44
 1,913,450 11.62 11.73 11.41 20,100 51,610 -0.5
05/12/2018
11.66
 2,809,470 11.19 11.70 11.08 2,000 9,970 -0.1
04/12/2018
11.23
 2,878,040 11.12 11.37 11.12 6,500 1,024,170 -15.8
03/12/2018
11.01
 2,033,450 10.83 11.15 10.83 53,400 86,020 -0.5
30/11/2018
10.72
 1,055,480 10.79 10.83 10.65 50 100 0.0
29/11/2018
10.79
 1,568,000 11.19 11.33 10.79 2,050 34,050 -0.5
28/11/2018
11.12
 1,612,270 11.23 11.30 11.05 2,070 10,000 -0.1
27/11/2018
11.23
 2,528,650 11.41 11.48 11.05 0 0 0
26/11/2018
11.19
 3,153,010 11.01 11.55 11.01 48,630 1,586,350 -24.0
23/11/2018
10.90
 2,593,600 10.79 11.01 10.72 20,690 932,130 -13.8
22/11/2018
10.79
 1,322,610 10.79 10.87 10.76 8,500 281,730 -4.1
21/11/2018
10.72
 3,730,170 10.76 11.05 10.58 82,360 2,251,000 -32.6
20/11/2018
10.69
 4,497,900 10.00 10.69 9.96 70,300 1,607,190 -22.0
19/11/2018
10.00
 864,910 10.11 10.25 9.96 2,500 205,580 -2.8

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