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)
28/01/2016
6.62
 180,725 6.58 6.81 6.58 0 3,000 0.0
27/01/2016
6.58
 540,042 6.53 6.99 6.39 5,000 20,000 -0.2
26/01/2016
6.53
 667,213 7.18 7.18 6.53 0 21,000 -0.3
25/01/2016
7.23
 415,210 7.23 7.32 7.04 0 18,000 -0.3
22/01/2016
7.23
 397,410 7.32 7.41 7.13 7,040 20,000 -0.2
21/01/2016
7.32
 876,915 6.85 7.37 6.85 35,000 1,000 0.5
20/01/2016
6.85
 821,924 6.76 7.04 6.67 28,000 0 0.4
19/01/2016
6.76
 306,011 6.71 6.95 6.62 0 0 0
18/01/2016
6.71
 626,829 6.95 6.95 6.53 5,300 1,100 0.1
15/01/2016
6.95
 509,115 6.71 7.09 6.71 51,100 1,000 0.8
14/01/2016
6.76
 802,285 6.39 6.95 6.39 0 0 0
13/01/2016
6.48
 189,045 6.67 6.76 6.48 0 0 0
12/01/2016
6.67
 916,709 6.48 6.81 6.34 0 10,700 -0.2
11/01/2016
6.44
 614,427 6.06 6.48 6.06 290 0 0.0
08/01/2016
6.11
 168,020 6.06 6.11 5.92 0 0 0
07/01/2016
6.16
 334,090 6.11 6.30 6.02 0 0 0
06/01/2016
6.16
 249,405 6.30 6.34 6.06 0 0 0
05/01/2016
6.30
 1,842,018 5.78 6.34 5.78 654,300 24,600 8.5
04/01/2016
5.88
 324,250 5.74 5.92 5.74 151,000 18,800 1.6
31/12/2015
5.74
 217,745 5.60 5.88 5.60 52,000 0 0.6
30/12/2015
5.83
 1,116,958 5.36 5.88 5.22 427,423 0 5.2
29/12/2015
5.36
 375,255 5.32 5.50 5.32 0 5,000 -0.1
28/12/2015
5.27
 461,195 5.13 5.32 5.08 18,800 0 0.2
25/12/2015
5.08
 693,700 5.04 5.27 4.99 0 0 0
24/12/2015
5.04
 112,300 5.08 5.13 5.04 0 0 0
23/12/2015
5.08
 45,800 5.13 5.13 5.04 0 0 0
22/12/2015
5.08
 84,800 5.13 5.22 5.08 0 0 0
21/12/2015
5.13
 64,050 5.13 5.22 5.13 0 0 0
18/12/2015
5.22
 65,060 5.18 5.22 5.13 0 0 0
17/12/2015
5.27
 51,400 5.18 5.27 5.18 0 0 0
16/12/2015
5.22
 86,300 5.22 5.27 5.18 0 0 0
15/12/2015
5.22
 56,080 5.18 5.22 5.18 4,800 0 0.1
14/12/2015
5.18
 61,600 5.27 5.27 5.13 0 0 0
11/12/2015
5.18
 44,200 5.13 5.22 5.13 0 0 0
10/12/2015
5.13
 141,640 5.22 5.27 5.13 0 0 0
09/12/2015
5.27
 132,000 5.32 5.36 5.18 0 0 0
08/12/2015
5.32
 152,805 5.22 5.32 5.22 0 0 0
07/12/2015
5.22
 499,059 5.27 5.41 5.22 0 0 0
04/12/2015
5.22
 221,210 5.04 5.27 5.04 2,700 0 0.0
03/12/2015
5.04
 59,110 5.13 5.13 5.04 0 0 0
02/12/2015
5.13
 70,994 5.27 5.27 5.08 0 0 0
01/12/2015
5.13
 20,800 5.08 5.13 5.08 0 0 0
30/11/2015
5.04
 83,800 5.13 5.13 5.04 700 75 0.0
27/11/2015
5.18
 186,530 5.27 5.27 5.18 0 0 0
26/11/2015
5.27
 210,275 5.22 5.32 5.22 0 0 0
25/11/2015
5.27
 275,850 5.22 5.32 5.13 0 0 0
24/11/2015
5.22
 293,750 5.27 5.36 5.13 0 300 0.0
23/11/2015
5.32
 669,950 5.18 5.36 5.18 0 0 0
20/11/2015
5.22
 617,830 5.04 5.22 5.04 2,000 100 0.0
19/11/2015
5.13
 360,600 4.94 5.22 4.94 0 0 0
18/11/2015
4.94
 215,530 4.99 4.99 4.90 0 0 0
17/11/2015
4.90
 452,487 4.90 5.04 4.80 300 0 0.0
16/11/2015
4.90
 226,610 4.94 4.94 4.80 0 0 0
13/11/2015
4.99
 255,525 4.94 5.04 4.94 0 0 0
12/11/2015
4.94
 229,400 4.99 5.08 4.71 0 0 0
11/11/2015
5.08
 258,180 5.18 5.18 5.08 0 0 0
10/11/2015
5.22
 333,395 5.27 5.27 5.18 0 0 0
09/11/2015
5.27
 507,060 5.18 5.32 5.18 0 28,100 -0.3
06/11/2015
5.18
 514,925 5.08 5.32 4.99 0 29,025 -0.3
05/11/2015
5.08
 411,176 5.08 5.13 4.99 0 0 0
04/11/2015
5.13
 342,700 5.27 5.27 5.13 0 0 0
03/11/2015
5.27
 409,460 5.36 5.41 5.18 0 44,600 -0.5
02/11/2015
5.46
 839,730 5.55 5.69 5.36 0 0 0
30/10/2015
5.27
 827,530 4.85 5.27 4.85 0 0 0
29/10/2015
4.80
 121,550 4.76 4.85 4.71 0 0 0
28/10/2015
4.76
 30,000 4.66 4.76 4.66 0 0 0
27/10/2015
4.71
 97,400 4.85 4.85 4.66 0 0 0
26/10/2015
4.85
 74,300 4.90 4.90 4.80 1,200 0 0.0
23/10/2015
4.85
 134,800 4.80 4.90 4.80 0 0 0
22/10/2015
4.85
 78,480 4.76 4.85 4.71 0 0 0
21/10/2015
4.80
 103,000 4.80 4.85 4.76 0 0 0
20/10/2015
4.80
 62,600 4.85 4.85 4.76 0 0 0
19/10/2015
4.85
 143,000 4.80 4.85 4.76 0 0 0
16/10/2015
4.76
 538,710 5.04 5.04 4.76 0 0 0
15/10/2015
4.94
 80,710 4.94 4.99 4.94 0 0 0
14/10/2015
5.04
 182,200 4.99 5.04 4.99 0 0 0
13/10/2015
5.04
 344,910 4.94 5.04 4.94 0 0 0
12/10/2015
4.99
 262,500 4.94 4.99 4.94 0 0 0
09/10/2015
4.99
 238,710 5.04 5.04 4.94 0 0 0
08/10/2015
4.94
 268,102 5.04 5.04 4.94 0 10,000 -0.1
07/10/2015
5.04
 315,300 5.08 5.13 5.04 0 9,200 -0.1
06/10/2015
5.04
 206,750 4.99 5.08 4.99 0 3,000 0.0
05/10/2015
4.99
 248,100 4.90 4.99 4.90 0 0 0
02/10/2015
4.90
 231,800 4.71 4.99 4.71 0 0 0
01/10/2015
4.76
 86,800 4.80 4.85 4.76 0 0 0
30/09/2015
4.80
 74,519 4.85 4.85 4.80 0 0 0
29/09/2015
4.80
 146,600 4.94 4.94 4.80 0 0 0
28/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
28/09/2015
4.94
 90,906 4.99 5.13 4.94 0 800 0.0
25/09/2015
4.96
 462,000 4.85 5.07 4.85 200 0 0.0
24/09/2015
4.78
 285,000 4.59 4.78 4.59 0 0 0
23/09/2015
4.59
 146,410 4.63 4.70 4.59 0 18,000 -0.2
22/09/2015
4.63
 47,800 4.63 4.63 4.55 0 0 0
21/09/2015
4.59
 72,900 4.70 4.70 4.59 0 0 0
18/09/2015
4.63
 64,500 4.66 4.70 4.55 0 0 0
17/09/2015
4.59
 328,700 4.59 4.63 4.55 0 0 0
16/09/2015
4.59
 358,800 4.51 4.70 4.51 0 0 0
15/09/2015
4.51
 87,000 4.55 4.59 4.51 0 0 0
14/09/2015
4.59
 368,700 4.55 4.63 4.55 0 0 0
11/09/2015
4.59
 550,200 4.51 4.63 4.51 18,000 0 0.2
10/09/2015
4.48
 69,500 4.10 4.55 4.10 0 0 0

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