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)
16/11/2016
14.00
 120,220 14.04 14.09 13.90 0 200 0.0
15/11/2016
14.04
 176,900 14.00 14.04 13.12 0 1,900 -0.1
14/11/2016
14.00
 97,070 14.00 14.09 13.85 0 5,000 -0.1
11/11/2016
14.09
 86,600 14.14 14.24 14.00 0 0 0
10/11/2016
14.14
 213,795 14.19 14.29 14.09 0 0 0
09/11/2016
14.09
 229,135 14.24 14.43 13.75 1,000 2,200 0.0
08/11/2016
14.24
 177,410 14.34 14.53 14.19 0 0 0
07/11/2016
14.34
 326,065 13.90 14.34 13.66 5,000 0 0.1
04/11/2016
13.80
 131,750 13.90 13.95 13.75 0 0 0
03/11/2016
13.80
 224,930 14.19 14.34 13.66 12,000 2,500 0.3
02/11/2016
14.09
 102,420 14.34 14.34 14.09 0 500 0.0
01/11/2016
14.34
 93,211 14.39 14.39 14.09 0 0 0
31/10/2016
14.34
 153,400 14.39 14.43 14.19 3,268,186 3,268,186 0
28/10/2016
14.34
 238,310 14.39 14.48 14.24 0 0 0
27/10/2016
14.39
 175,410 14.43 14.58 14.19 0 0 0
26/10/2016
14.43
 157,226 14.24 14.43 14.09 3,269,186 3,269,386 0.0
25/10/2016
14.39
 215,720 14.09 14.53 14.09 1,000 0 0.0
24/10/2016
14.48
 103,396 14.58 14.87 14.43 100 0 0.0
21/10/2016
14.58
 579,405 14.97 15.07 14.58 0 0 0
20/10/2016
14.97
 390,384 15.16 15.16 14.82 1,200 0 0.0
19/10/2016
15.11
 235,906 15.11 15.21 15.11 0 0 0
18/10/2016
15.11
 478,435 15.07 15.36 14.73 0 0 0
17/10/2016
15.02
 157,080 15.26 15.26 14.92 0 500 0.0
14/10/2016
15.26
 240,706 15.26 15.31 15.21 0 0 0
13/10/2016
15.26
 697,106 15.31 15.41 15.11 0 0 0
12/10/2016
15.26
 1,021,400 15.11 15.75 14.92 500 0 0.0
11/10/2016
15.11
 387,650 15.11 15.11 14.87 1,000 0 0.0
10/10/2016
15.07
 297,850 15.07 15.16 14.87 0 0 0
07/10/2016
15.07
 260,985 15.11 15.21 14.87 0 0 0
06/10/2016
15.07
 294,240 14.87 15.26 14.87 0 100 0.0
05/10/2016
14.82
 207,756 14.82 14.92 14.77 0 0 0
04/10/2016
14.77
 392,890 14.97 14.97 14.68 10,000 0 0.3
03/10/2016
14.92
 355,800 14.92 15.02 14.77 0 3,000 -0.1
30/09/2016
14.92
 404,590 15.11 15.11 14.63 0 1,000 0.0
29/09/2016
15.11
 593,982 15.02 15.26 14.82 600 100 0.0
28/09/2016
15.02
 428,960 14.82 15.07 14.82 5,000 500 0.1
27/09/2016
14.82
 596,618 14.53 14.87 14.53 0 0 0
26/09/2016
14.53
 335,410 14.82 14.97 14.53 0 0 0
23/09/2016
14.82
 198,050 15.07 15.21 14.58 0 0 0
22/09/2016
15.11
 357,700 15.11 15.55 15.02 500 0 0.0
21/09/2016
15.07
 490,346 14.39 15.21 14.39 2,500 0 0.1
20/09/2016
14.39
 375,400 14.39 14.39 14.19 0 0 0
19/09/2016
14.24
 623,428 14.04 14.39 14.00 0 0 0
16/09/2016
14.04
 307,787 14.19 14.24 14.00 0 75 0.0
15/09/2016
14.19
 354,685 14.00 14.53 14.00 29,000 0 0.8
14/09/2016
14.00
 1,105,780 14.14 14.48 13.17 100 0 0.0
13/09/2016
14.09
 518,713 15.55 15.55 14.00 0 0 0
12/09/2016
15.55
 153,625 15.84 15.94 15.55 0 0 0
09/09/2016
15.99
 189,360 15.84 15.99 15.65 0 0 0
08/09/2016
15.99
 116,740 15.84 16.04 15.79 0 0 0
07/09/2016
16.04
 289,105 15.89 16.04 15.75 100 0 0.0
06/09/2016
16.04
 153,709 16.04 16.04 15.84 0 0 0
05/09/2016
16.09
 123,611 16.04 16.09 15.65 0 200 0.0
01/09/2016
16.04
 100,560 15.89 16.04 15.79 0 0 0
31/08/2016
15.99
 93,636 16.04 16.13 15.99 0 0 0
30/08/2016
16.09
 53,830 15.99 16.13 15.94 0 0 0
29/08/2016
16.09
 351,255 16.09 16.13 15.79 0 0 0
26/08/2016
16.09
 279,477 16.23 16.43 16.09 0 0 0
25/08/2016
16.33
 77,940 16.52 16.52 16.28 0 0 0
24/08/2016
16.47
 271,432 16.43 16.52 16.38 2,200 0 0.1
23/08/2016
16.43
 231,640 16.28 16.47 16.09 0 750 0.0
22/08/2016
16.18
 139,300 16.28 16.33 16.09 0 0 0
19/08/2016
16.43
 176,827 16.62 16.67 16.43 0 0 0
18/08/2016
16.62
 287,911 16.67 16.81 16.38 0 3,000 -0.1
17/08/2016
16.52
 501,486 16.62 16.72 16.47 0 0 0
16/08/2016
16.57
 376,442 16.52 16.81 16.52 0 0 0
15/08/2016
16.52
 326,875 16.52 16.62 16.52 0 187,200 -6.4
12/08/2016
16.52
 558,906 16.18 16.52 16.04 0 136,800 -4.5
11/08/2016
16.33
 516,073 16.67 16.72 16.18 0 114,600 -3.9
10/08/2016
16.62
 363,845 16.67 16.91 16.62 0 100,100 -3.4
09/08/2016
16.57
 354,308 16.23 16.57 16.18 100 0 0.0
08/08/2016
16.13
 167,000 16.23 16.23 16.04 0 70,800 -2.3
05/08/2016
16.09
 306,275 16.04 16.18 16.04 0 120,500 -4.0
04/08/2016
16.09
 412,964 16.09 16.38 15.89 0 43,000 -1.4
03/08/2016
16.09
 543,052 15.99 16.62 15.99 0 110,100 -3.7
02/08/2016
16.04
 707,177 16.57 16.57 15.70 0 50,200 -1.7
01/08/2016
16.52
 725,093 17.74 17.74 16.47 400 145,900 -5.0
29/07/2016
17.30
 422,692 17.98 17.98 17.25 400 66,300 -2.4
28/07/2016
17.25
 543,735 16.77 17.25 16.77 400 0 0.0
27/07/2016
16.77
 486,329 16.52 16.91 16.18 0 0 0
26/07/2016
16.52
 434,315 16.52 16.62 16.28 0 0 0
25/07/2016
16.57
 594,498 16.18 16.62 16.04 300 0 0.0
22/07/2016
16.18
 452,017 16.13 16.23 15.65 0 0 0
21/07/2016
16.13
 451,080 15.65 16.23 15.50 500 0 0.0
20/07/2016
15.65
 584,195 15.55 15.89 15.50 400 52,200 -1.7
19/07/2016
15.60
 369,507 15.89 16.13 15.26 0 25,100 -0.8
18/07/2016
15.84
 1,251,206 14.58 15.99 14.58 1,100 90,400 -2.9
15/07/2016
14.58
 326,160 14.34 14.63 14.34 0 0 0
14/07/2016
14.58
 631,220 15.07 15.11 14.58 10,140 30,000 -0.6
13/07/2016
15.07
 307,317 15.02 15.31 14.97 500 57,400 -1.8
12/07/2016
15.02
 809,760 14.19 15.31 13.61 5,100 700 0.1
11/07/2016
14.14
 803,925 14.92 14.92 14.14 16,900 535 0.5
08/07/2016
14.92
 351,800 15.36 15.55 14.82 0 11,600 -0.4
07/07/2016
15.36
 293,865 15.07 15.89 15.07 500 0 0.0
06/07/2016
15.07
 268,335 15.16 15.31 14.87 0 0 0
05/07/2016
15.31
 253,958 15.45 15.55 15.16 0 0 0
04/07/2016
15.45
 591,493 14.73 15.55 14.58 4,500 400 0.1
01/07/2016
14.73
 703,995 14.48 14.82 14.48 1,000 0 0.0
30/06/2016
14.58
 469,635 14.34 14.87 14.34 500 0 0.0
29/06/2016
14.34
 336,300 14.34 14.43 14.14 300 3,000 -0.1

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