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)
16/11/2018
10.11
 1,649,470 10.04 10.22 9.93 1,000 6,180 -0.1
15/11/2018
9.93
 1,115,590 10.25 10.29 9.75 11,080 266,550 -3.6
14/11/2018
10.18
 1,216,360 10.32 10.43 10.18 156,000 148,240 0.1
13/11/2018
10.22
 1,104,850 10.29 10.40 10.11 2,250 25,350 -0.3
12/11/2018
10.54
 1,048,870 10.47 10.65 10.43 0 12,580 -0.2
09/11/2018
10.61
 911,970 10.90 10.94 10.61 10,210 0 0.2
08/11/2018
10.90
 2,546,880 10.47 10.97 10.40 0 10,300 -0.2
07/11/2018
10.40
 730,820 10.40 10.43 10.29 1,000 0 0.0
06/11/2018
10.40
 624,750 10.36 10.43 10.32 300 0 0.0
05/11/2018
10.29
 795,160 10.18 10.32 10.18 0 37,250 -0.5
02/11/2018
10.22
 1,125,840 10.32 10.32 10.14 1,300 453,010 -6.4
01/11/2018
10.22
 1,431,600 10.54 10.54 10.18 1,900 548,360 -7.9
31/10/2018
10.54
 2,549,020 10.43 10.58 10.40 0 0 0
30/10/2018
10.32
 2,058,940 10.29 10.43 10.25 330 35,000 -0.5
29/10/2018
10.29
 1,689,450 10.40 10.40 10.11 50 0 0.0
26/10/2018
10.25
 1,903,020 10.47 10.58 10.25 0 0 0
25/10/2018
10.22
 2,854,420 9.82 10.61 9.82 35,020 545,050 -7.2
24/10/2018
10.43
 1,306,980 10.58 10.61 10.32 10,000 0 0.1
23/10/2018
10.47
 1,788,090 10.76 10.76 10.29 20,100 0 0.3
22/10/2018
10.69
 1,701,400 10.72 10.83 10.69 20,030 34,090 -0.2
19/10/2018
10.65
 2,126,130 10.72 10.83 10.50 4,100 391,360 -5.7
18/10/2018
10.83
 1,437,440 11.08 11.19 10.83 7,070 615,490 -9.2
17/10/2018
11.19
 1,609,410 11.15 11.37 11.08 3,000 15,000 -0.2
16/10/2018
11.12
 1,243,600 11.19 11.23 10.94 0 192,480 -2.9
15/10/2018
11.19
 1,387,460 11.19 11.33 11.12 21,000 0 0.3
12/10/2018
10.97
 2,231,290 10.47 11.12 10.47 8,850 0 0.1
11/10/2018
10.65
 3,166,590 10.65 10.97 10.65 102,500 837,250 -11.0
10/10/2018
11.44
 3,043,840 11.84 11.88 11.44 100 1,065,380 -17.1
09/10/2018
11.84
 2,676,320 12.06 12.17 11.84 4,000 1,534,640 -25.3
08/10/2018
12.13
 1,524,910 12.20 12.42 12.13 650 310,500 -5.2
05/10/2018
12.27
 982,470 12.42 12.45 12.27 5,750 0 0.1
04/10/2018
12.38
 1,396,770 12.35 12.49 12.35 18,510 3,040 0.3
03/10/2018
12.35
 870,730 12.24 12.42 12.20 18,000 18,920 0.0
02/10/2018
12.24
 1,810,560 12.38 12.45 12.24 18,050 0 0.3
01/10/2018
12.45
 1,101,860 12.67 12.74 12.42 0 0 0
28/09/2018
12.63
 2,411,160 13.00 13.03 12.60 1,760 37,000 -0.6
27/09/2018
12.85
 2,398,870 12.78 12.96 12.78 0 56,070 -1.0
26/09/2018
12.71
 1,720,830 12.78 12.81 12.67 32,360 53,280 -0.4
25/09/2018
12.78
 2,122,840 12.63 12.92 12.63 0 0 0
24/09/2018
12.63
 2,235,300 12.45 12.63 12.45 0 5,000 -0.1
21/09/2018
12.38
 1,711,160 12.60 12.60 12.31 12,650 12,000 0.0
20/09/2018
12.53
 1,471,520 12.60 12.60 12.42 1,500 18,600 -0.3
19/09/2018
12.49
 2,153,040 12.38 12.63 12.35 0 2,400 0.0
18/09/2018
12.27
 1,683,500 12.02 12.31 11.98 5,040 1,000 0.1
17/09/2018
12.06
 1,282,920 12.20 12.27 12.06 1,000 0 0.0
14/09/2018
12.17
 1,315,100 12.35 12.35 12.13 20,630 0 0.3
13/09/2018
12.24
 1,048,850 12.20 12.35 12.17 21,140 0 0.4
12/09/2018
12.20
 1,316,560 12.31 12.42 12.20 100 0 0.0
11/09/2018
12.35
 1,135,320 12.20 12.42 12.20 100 19,000 -0.3
10/09/2018
12.27
 1,092,690 12.42 12.56 12.24 18,190 33,200 -0.3
07/09/2018
12.49
 1,531,390 12.60 12.71 12.45 20 0 0.0
06/09/2018
12.42
 1,712,490 12.71 12.81 12.42 5,800 250 0.1
05/09/2018
12.71
 2,727,970 12.49 12.85 12.35 40 1,000 0.0
04/09/2018
12.49
 1,955,520 12.78 12.92 12.42 3,250 30 0.1
31/08/2018
12.85
 2,946,180 13.07 13.21 12.85 13,020 150 0.2
30/08/2018
13.07
 3,814,460 12.56 13.14 12.56 0 1,000 0.0
29/08/2018
12.53
 2,076,640 12.31 12.53 12.13 100 60 0.0
28/08/2018
12.20
 949,300 12.35 12.38 12.17 15,000 0 0.3
27/08/2018
12.27
 1,457,700 12.38 12.45 12.24 120 0 0.0
24/08/2018
12.38
 1,174,270 12.20 12.38 12.13 108,600 9,880 1.7
23/08/2018
12.31
 1,005,470 12.42 12.45 12.27 28,800 1,200 0.5
22/08/2018
12.35
 2,356,300 11.84 12.42 11.84 20,000 0 0.3
21/08/2018
11.80
 760,390 11.73 11.91 11.73 0 0 0
20/08/2018
11.73
 730,460 11.91 12.02 11.73 1,000 50,000 -0.8
17/08/2018
11.88
 1,126,540 12.06 12.09 11.88 310 81,820 -1.3
16/08/2018
12.06
 1,307,020 12.02 12.06 11.88 0 5,050 -0.1
15/08/2018
12.06
 1,000,700 12.02 12.17 11.91 2,400 14,910 -0.2
14/08/2018
12.02
 877,300 12.24 12.27 11.98 1,000 0 0.0
13/08/2018
12.17
 902,420 11.98 12.17 11.88 30 3,000 0.0
10/08/2018
11.84
 965,340 12.17 12.17 11.84 1,200 22,630 -0.4
09/08/2018
12.09
 809,500 12.06 12.17 12.02 4,210 0 0.1
08/08/2018
12.09
 1,176,460 12.13 12.27 12.02 3,550 54,340 -0.9
07/08/2018
12.13
 558,850 12.24 12.24 12.06 27,280 11,950 0.3
06/08/2018
12.24
 1,831,220 12.38 12.42 12.17 10 1,000 0.0
03/08/2018
12.35
 1,656,170 12.45 12.49 12.31 19,820 20,500 0.0
02/08/2018
12.42
 2,180,390 12.53 12.56 12.24 10 20 0.0
01/08/2018
12.49
 2,462,490 12.35 12.63 12.35 10 1,000 0.0
31/07/2018
12.38
 1,989,000 12.56 12.60 12.38 3,000 350 0.0
30/07/2018
12.60
 2,003,250 12.60 12.71 12.49 2,000 550 0.0
27/07/2018
12.56
 2,640,760 12.27 12.67 12.27 0 0 0
26/07/2018
12.27
 2,262,190 12.49 12.56 12.17 2,000 0 0.0
25/07/2018
12.53
 2,367,980 12.96 13.00 12.53 0 30 0.0
24/07/2018
12.85
 1,817,930 12.85 12.96 12.63 0 0 0
23/07/2018
12.78
 1,620,580 12.78 12.96 12.67 100 300 0.0
20/07/2018
12.85
 1,673,990 12.89 13.00 12.71 22,960 310 0.4
19/07/2018
13.07
 1,716,660 13.14 13.14 12.92 24,980 1,870 0.4
18/07/2018
13.14
 1,693,060 12.92 13.18 12.92 1,150 12,640 -0.2
17/07/2018
12.89
 2,592,780 12.42 12.92 12.31 30,000 5,700 0.4
16/07/2018
12.35
 1,810,080 12.49 12.49 12.35 800 410 0.0
13/07/2018
12.38
 1,618,160 12.35 12.45 12.24 20,000 1,000 0.3
12/07/2018
12.27
 1,633,460 12.27 12.45 12.24 6,730 6,880 0.0
11/07/2018
12.13
 2,185,710 12.74 12.78 12.09 900 39,210 -0.6
10/07/2018
12.89
 1,581,780 13.00 13.10 12.74 1,780 0 0.0
09/07/2018
12.89
 1,673,130 13.00 13.32 12.85 20 1,560 0.0
06/07/2018
13.18
 2,621,160 12.63 13.18 12.38 1,030 1,040 0.0
05/07/2018
12.63
 2,524,800 13.28 13.28 12.27 800 9,770 -0.2
04/07/2018
13.10
 1,703,080 13.21 13.43 13.03 940 23,990 -0.4
03/07/2018
13.21
 3,123,200 13.18 13.61 13.18 1,007,520 100,000 16.9
02/07/2018
13.18
 2,735,980 13.65 13.79 13.18 90,200 0 1.7
29/06/2018
13.65
 799,650 13.65 13.83 13.57 113,450 0 2.1

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