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)
15/04/2015
4.70
 631,401 4.66 4.70 4.59 900 0 0.0
14/04/2015
4.66
 1,053,000 4.66 4.70 4.59 900 0 0.0
13/04/2015
4.66
 259,800 4.74 4.78 4.66 0 0 0
10/04/2015
4.78
 113,800 4.81 4.89 4.78 0 0 0
09/04/2015
4.85
 147,400 4.74 4.85 4.74 0 0 0
08/04/2015
4.74
 84,100 4.70 4.74 4.66 0 0 0
07/04/2015
4.66
 114,910 4.63 4.70 4.63 200 10 0.0
06/04/2015
4.63
 95,700 4.63 4.70 4.63 0 0 0
03/04/2015
4.63
 40,000 4.66 4.70 4.63 0 0 0
02/04/2015
4.66
 160,200 4.59 4.66 4.48 0 0 0
01/04/2015
4.59
 270,700 4.70 4.70 4.59 900 0 0.0
31/03/2015
4.70
 66,800 4.63 4.74 4.59 0 0 0
30/03/2015
4.63
 304,850 4.74 4.78 4.63 900 0 0.0
27/03/2015
4.78
 253,500 4.85 4.85 4.74 900 0 0.0
26/03/2015
4.85
 452,300 4.89 4.89 4.81 0 0 0
25/03/2015
4.85
 146,300 4.89 4.92 4.81 20,800 0 0.3
24/03/2015
4.89
 484,800 4.85 4.89 4.85 0 0 0
23/03/2015
4.85
 407,139 4.89 4.89 4.81 0 0 0
20/03/2015
4.89
 117,756 4.85 4.89 4.85 0 0 0
19/03/2015
4.89
 344,500 4.85 4.89 4.81 0 0 0
18/03/2015
4.81
 251,700 4.89 4.89 4.78 0 0 0
17/03/2015
4.89
 361,601 4.85 4.92 4.85 4,800 0 0.1
16/03/2015
4.85
 332,200 4.92 4.96 4.85 0 400 0.0
13/03/2015
4.92
 134,600 5.00 5.00 4.92 0 0 0
12/03/2015
4.96
 184,200 5.00 5.07 4.96 0 0 0
11/03/2015
4.96
 163,310 5.00 5.00 4.96 600 0 0.0
10/03/2015
5.00
 161,201 5.00 5.07 4.96 0 0 0
09/03/2015
5.00
 217,800 5.04 5.07 5.00 0 0 0
06/03/2015
5.07
 288,800 5.11 5.15 5.07 0 0 0
05/03/2015
5.11
 731,400 5.07 5.19 5.04 0 3,000 0.0
04/03/2015
5.04
 301,600 5.07 5.07 5.00 0 10,000 -0.1
03/03/2015
5.04
 284,300 5.00 5.07 4.96 0 0 0
02/03/2015
4.96
 233,504 5.07 5.11 4.96 0 0 0
27/02/2015
5.07
 759,296 4.89 5.11 4.85 0 15,000 -0.2
26/02/2015
4.85
 317,400 4.85 4.89 4.85 0 0 0
25/02/2015
4.89
 142,100 4.89 4.92 4.85 3,100 0 0.0
24/02/2015
4.89
 101,300 4.89 4.92 4.85 5,000 0 0.1
13/02/2015
4.85
 223,216 4.85 4.89 4.81 0 0 0
12/02/2015
4.85
 102,200 4.85 4.89 4.85 0 0 0
11/02/2015
4.81
 240,300 4.85 4.89 4.81 3,000 90,000 -1.1
10/02/2015
4.85
 350,010 4.85 4.89 4.81 0 1,600 0.0
09/02/2015
4.85
 365,200 4.85 4.85 4.78 0 0 0
06/02/2015
4.85
 457,500 4.81 4.89 4.78 0 150,800 -2.0
05/02/2015
4.81
 248,000 4.85 4.89 4.81 0 0 0
04/02/2015
4.85
 903,809 4.63 4.89 4.63 100 0 0.0
03/02/2015
4.81
 1,530,400 4.85 4.85 4.66 2,000 0 0.0
02/02/2015
4.85
 258,600 4.89 4.92 4.85 2,000 0 0.0
30/01/2015
4.85
 426,300 4.96 5.00 4.85 5,000 0 0.1
29/01/2015
4.96
 299,100 4.96 5.00 4.89 1,000 0 0.0
28/01/2015
4.92
 310,840 4.96 5.00 4.89 1,000 0 0.0
27/01/2015
4.96
 849,750 5.07 5.07 4.92 2,800 249,200 -3.3
26/01/2015
5.07
 357,500 5.07 5.11 5.04 0 0 0
23/01/2015
5.04
 503,000 5.04 5.07 5.00 0 37,000 -0.5
22/01/2015
5.04
 291,000 5.04 5.04 4.96 0 0 0
21/01/2015
5.00
 209,601 5.04 5.07 5.00 0 0 0
20/01/2015
5.00
 524,300 5.07 5.11 5.00 0 0 0
19/01/2015
5.07
 170,700 5.15 5.15 5.04 0 0 0
16/01/2015
5.11
 510,500 5.11 5.19 5.04 0 14,300 -0.2
15/01/2015
5.11
 692,500 4.66 5.19 4.66 0 0 0
14/01/2015
5.15
 260,900 5.15 5.19 5.04 0 0 0
13/01/2015
5.15
 454,800 5.04 5.19 5.04 0 0 0
12/01/2015
5.04
 1,269,500 5.19 5.19 5.04 1,000 0 0.0
09/01/2015
5.19
 753,100 5.30 5.33 5.19 0 0 0
08/01/2015
5.30
 338,400 5.41 5.41 5.26 0 0 0
07/01/2015
5.41
 1,209,900 5.22 5.56 5.19 0 200 0.0
06/01/2015
5.22
 453,200 5.11 5.22 5.00 0 0 0
05/01/2015
5.15
 284,100 5.19 5.22 5.11 27,900 20,200 0.1
31/12/2014
5.19
 809,710 5.04 5.26 5.04 10 50,000 -0.7
30/12/2014
5.00
 400,700 4.92 5.00 4.74 0 0 0
29/12/2014
4.89
 381,600 5.04 5.11 4.85 6,400 0 0.1
26/12/2014
5.04
 312,600 5.04 5.11 4.92 19,000 0 0.3
25/12/2014
5.07
 468,500 5.11 5.19 5.04 50,000 0 0.7
24/12/2014
5.15
 423,026 5.11 5.19 5.07 24,000 0 0.3
23/12/2014
5.11
 951,100 5.33 5.33 5.11 20,000 0 0.3
22/12/2014
5.33
 747,010 4.92 5.33 4.92 400 38,400 -0.5
19/12/2014
4.92
 1,698,250 5.26 5.37 4.81 400 41,000 -0.6
18/12/2014
5.26
 3,578,400 5.86 6.01 5.26 11,100 40,000 -0.5
17/12/2014
5.82
 2,201,800 6.04 6.08 5.48 0 0 0
16/12/2014
6.01
 881,100 6.19 6.19 6.01 0 0 0
15/12/2014
6.23
 685,510 6.23 6.30 6.19 0 200,000 -3.3
12/12/2014
6.23
 445,000 6.19 6.27 6.16 0 0 0
11/12/2014
6.19
 800,500 6.27 6.38 6.19 0 0 0
10/12/2014
6.34
 1,151,400 6.16 6.42 6.04 0 0 0
09/12/2014
6.08
 1,573,700 6.45 6.57 6.08 0 0 0
08/12/2014
6.57
 1,213,726 6.49 6.68 6.49 44,300 1,000 0.8
05/12/2014
6.49
 1,477,110 6.49 6.64 6.34 0 0 0
04/12/2014
6.53
 1,351,231 6.64 6.75 6.49 600 4,400 -0.1
03/12/2014
6.64
 1,423,603 6.68 6.75 6.60 0 228,400 -4.1
02/12/2014
6.68
 1,272,200 6.60 6.79 6.53 0 0 0
01/12/2014
6.60
 1,892,600 6.60 6.86 6.49 1,000 200,000 -3.6
28/11/2014
6.60
 3,639,056 6.27 6.71 6.27 0 0 0
27/11/2014
6.23
 745,800 6.04 6.23 5.97 0 0 0
26/11/2014
6.04
 2,236,000 6.12 6.38 6.04 0 0 0
25/11/2014
6.16
 314,920 6.16 6.19 6.04 0 0 0
24/11/2014
6.16
 786,700 6.16 6.23 6.04 0 0 0
21/11/2014
6.08
 3,252,370 5.93 6.38 5.93 0 2,600 0.0
20/11/2014
5.97
 450,500 5.97 6.01 5.86 0 3,000 0.0
19/11/2014
5.93
 304,600 5.97 5.97 5.82 2,000 0 0.0
18/11/2014
5.97
 1,810,900 5.89 6.12 5.78 0 0 0
17/11/2014
5.89
 224,400 5.93 5.97 5.82 0 75,000 -1.2

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