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)
09/09/2015
4.55
 104,000 4.55 4.59 4.51 0 0 0
08/09/2015
4.55
 157,800 4.59 4.59 4.55 0 0 0
07/09/2015
4.59
 307,300 4.55 4.59 4.55 0 0 0
04/09/2015
4.59
 93,000 4.51 4.59 4.51 0 0 0
03/09/2015
4.51
 86,100 4.44 4.55 4.44 0 0 0
01/09/2015
4.48
 385,700 4.59 4.63 4.48 3,000 0 0.0
31/08/2015
4.63
 416,900 4.66 4.66 4.55 10,000 0 0.1
28/08/2015
4.66
 370,900 4.63 4.70 4.59 0 0 0
27/08/2015
4.63
 385,751 4.66 4.66 4.63 0 0 0
26/08/2015
4.74
 384,300 4.55 4.74 4.55 0 0 0
25/08/2015
4.59
 253,700 4.29 4.59 4.29 0 0 0
24/08/2015
4.48
 204,210 4.81 4.81 4.48 0 0 0
21/08/2015
4.92
 439,500 5.04 5.04 4.85 0 0 0
20/08/2015
5.00
 92,900 5.11 5.11 5.00 0 0 0
19/08/2015
5.07
 360,960 4.85 5.22 4.85 500 0 0.0
18/08/2015
4.78
 46,400 4.81 4.81 4.78 0 0 0
17/08/2015
4.81
 115,200 4.81 4.81 4.74 0 0 0
14/08/2015
4.81
 53,400 4.81 4.81 4.78 0 0 0
13/08/2015
4.81
 84,900 4.92 4.92 4.78 0 0 0
12/08/2015
4.92
 109,300 4.85 4.96 4.85 0 6,200 -0.1
11/08/2015
4.92
 122,100 4.92 4.92 4.89 6,200 0 0.1
10/08/2015
4.96
 120,000 4.96 5.00 4.96 59,000 13,900 0.6
07/08/2015
5.00
 24,000 5.00 5.04 5.00 10,000 0 0.1
06/08/2015
5.04
 35,600 5.04 5.07 5.04 0 0 0
05/08/2015
5.04
 41,900 5.00 5.04 5.00 5,000 0 0.1
04/08/2015
5.04
 79,800 5.00 5.04 4.96 29,700 0 0.4
03/08/2015
5.04
 119,801 5.00 5.04 4.96 65,000 0 0.9
31/07/2015
5.04
 68,313 5.04 5.11 4.96 5,000 0 0.1
30/07/2015
5.04
 127,810 5.04 5.04 4.96 15,000 10,000 0.1
29/07/2015
5.04
 38,402 5.07 5.07 5.04 0 10,000 -0.1
28/07/2015
5.07
 93,000 5.07 5.11 5.07 0 0 0
27/07/2015
5.11
 170,200 5.00 5.15 5.00 2,000 0 0.0
24/07/2015
5.00
 41,900 5.04 5.07 5.00 0 0 0
23/07/2015
5.11
 26,600 5.11 5.15 5.07 0 0 0
22/07/2015
5.11
 74,000 5.00 5.11 5.00 2,000 0 0.0
21/07/2015
5.04
 302,500 4.96 5.15 4.96 19,100 0 0.3
20/07/2015
4.96
 90,600 5.07 5.07 4.92 45,000 0 0.6
17/07/2015
5.07
 28,300 5.19 5.22 5.04 0 0 0
16/07/2015
5.11
 345,400 5.15 5.19 5.04 0 55,900 -0.8
15/07/2015
5.15
 188,600 5.15 5.15 4.96 5,000 50,000 -0.6
14/07/2015
5.15
 243,950 5.07 5.15 5.00 5,000 1,800 0.0
13/07/2015
5.15
 219,500 4.96 5.15 4.96 10,000 0 0.1
10/07/2015
5.04
 356,900 4.96 5.15 4.96 20,100 0 0.3
09/07/2015
4.96
 334,000 5.00 5.04 4.89 0 0 0
08/07/2015
5.00
 488,900 5.04 5.04 4.92 0 0 0
07/07/2015
5.04
 342,820 4.96 5.07 4.96 0 0 0
06/07/2015
4.96
 368,100 5.00 5.04 4.96 0 9,100 -0.1
03/07/2015
5.00
 166,200 4.92 5.04 4.85 0 0 0
02/07/2015
4.89
 100,500 4.81 4.92 4.81 0 0 0
01/07/2015
4.85
 153,900 4.85 4.89 4.81 0 0 0
30/06/2015
4.85
 299,700 4.81 4.89 4.81 0 11,800 -0.2
29/06/2015
4.85
 202,900 4.85 4.89 4.81 0 78,200 -1.0
26/06/2015
4.85
 66,200 4.85 4.92 4.85 0 0 0
25/06/2015
4.85
 88,900 4.92 4.96 4.85 200 0 0.0
24/06/2015
4.92
 66,320 4.92 4.96 4.89 0 0 0
23/06/2015
4.89
 45,120 4.89 4.92 4.89 0 0 0
22/06/2015
4.92
 288,100 4.89 4.92 4.85 0 0 0
19/06/2015
4.96
 155,600 5.04 5.07 4.92 0 0 0
18/06/2015
5.07
 96,300 4.92 5.07 4.92 0 0 0
17/06/2015
4.96
 422,300 4.85 5.11 4.81 0 1,100 0.0
16/06/2015
4.85
 250,840 4.96 5.00 4.85 0 0 0
15/06/2015
4.92
 127,200 5.04 5.07 4.92 0 0 0
12/06/2015
5.00
 223,700 5.15 5.15 4.96 0 0 0
11/06/2015
5.11
 237,203 5.11 5.15 5.04 0 0 0
10/06/2015
5.11
 95,600 5.11 5.15 5.04 0 0 0
09/06/2015
5.11
 373,100 5.33 5.33 5.07 0 0 0
08/06/2015
5.30
 1,135,400 4.92 5.41 4.92 0 200 0.0
05/06/2015
4.92
 128,700 4.89 4.92 4.85 0 0 0
04/06/2015
4.85
 123,500 4.85 4.89 4.81 0 0 0
03/06/2015
4.89
 301,200 4.85 4.89 4.78 0 34,000 -0.4
02/06/2015
4.85
 330,900 4.92 4.92 4.85 0 177,700 -2.3
01/06/2015
4.92
 88,300 4.89 5.00 4.89 0 0 0
29/05/2015
4.96
 112,600 4.89 5.00 4.89 0 0 0
28/05/2015
4.96
 283,700 4.89 4.96 4.85 0 11,000 -0.1
27/05/2015
4.89
 61,710 4.89 4.92 4.85 0 0 0
26/05/2015
4.92
 200,003 5.00 5.00 4.92 0 12,500 -0.2
25/05/2015
4.96
 192,933 4.96 4.96 4.81 0 0 0
22/05/2015
4.85
 69,918 4.78 4.85 4.78 0 7,500 -0.1
21/05/2015
4.81
 71,300 4.81 4.92 4.81 0 0 0
20/05/2015
4.85
 193,226 4.78 4.92 4.78 0 0 0
19/05/2015
4.74
 137,310 4.85 4.89 4.74 0 0 0
18/05/2015
4.85
 172,600 4.96 5.00 4.85 0 0 0
15/05/2015
5.07
 628,700 5.07 5.22 5.00 0 0 0
14/05/2015
5.11
 518,944 5.04 5.15 5.00 0 0 0
13/05/2015
5.04
 275,200 4.89 5.04 4.85 58,500 58,500 0
12/05/2015
4.89
 303,901 4.81 4.96 4.81 0 0 0
11/05/2015
4.85
 71,522 4.81 4.92 4.81 0 0 0
08/05/2015
4.85
 86,201 4.85 4.85 4.81 0 0 0
07/05/2015
4.85
 147,500 4.74 4.85 4.74 0 0 0
06/05/2015
4.74
 400,100 4.78 4.85 4.74 900 0 0.0
05/05/2015
4.81
 103,909 4.78 4.81 4.70 0 0 0
04/05/2015
4.85
 659,745 4.85 4.85 4.70 0 0 0
27/04/2015
4.85
 168,900 4.85 4.85 4.81 0 0 0
24/04/2015
4.85
 87,700 4.78 4.85 4.78 0 20,000 -0.3
23/04/2015
4.81
 272,010 4.81 4.92 4.81 90,000 0 1.2
22/04/2015
4.85
 296,300 4.78 4.85 4.78 0 0 0
21/04/2015
4.85
 459,407 4.81 4.85 4.78 0 0 0
20/04/2015
4.85
 301,200 4.85 4.85 4.74 0 0 0
17/04/2015
4.85
 1,349,916 4.63 4.92 4.59 40,000 200,000 -2.0
16/04/2015
4.63
 624,200 4.59 4.74 4.59 0 0 0

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