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)
14/11/2014
5.89
 177,400 5.93 5.97 5.86 0 0 0
13/11/2014
6.01
 138,300 6.01 6.04 5.93 0 0 0
12/11/2014
6.01
 180,000 5.97 6.01 5.93 13,000 0 0.2
11/11/2014
5.89
 416,500 6.04 6.08 5.89 100 0 0.0
10/11/2014
6.04
 299,700 6.08 6.23 6.04 0 50,000 -0.8
07/11/2014
6.04
 120,000 6.04 6.04 5.93 0 0 0
06/11/2014
6.04
 685,600 5.86 6.16 5.86 62,000 1,500 1.0
05/11/2014
5.82
 113,000 5.82 5.82 5.71 0 0 0
04/11/2014
5.82
 50,600 5.89 5.89 5.82 0 0 0
03/11/2014
5.89
 188,100 5.86 5.93 5.82 0 0 0
31/10/2014
5.82
 182,500 5.78 5.82 5.71 0 0 0
30/10/2014
5.75
 114,400 5.78 5.78 5.71 0 0 0
29/10/2014
5.78
 109,200 5.67 5.78 5.63 0 0 0
28/10/2014
5.63
 111,300 5.67 5.67 5.60 0 0 0
27/10/2014
5.67
 85,400 5.82 5.82 5.56 0 0 0
24/10/2014
5.78
 74,600 5.86 5.86 5.71 100 0 0.0
23/10/2014
5.78
 124,100 5.86 5.86 5.75 0 0 0
22/10/2014
5.86
 86,200 5.82 5.86 5.78 0 0 0
21/10/2014
5.82
 83,200 5.78 5.82 5.71 0 0 0
20/10/2014
5.78
 66,600 5.93 5.93 5.78 0 0 0
17/10/2014
5.82
 149,500 5.78 5.82 5.63 3,700 0 0.0
16/10/2014
5.71
 347,100 5.89 5.89 5.60 3,700 0 0.1
15/10/2014
5.93
 166,100 5.97 5.97 5.86 1,200 0 0.0
14/10/2014
5.93
 199,000 6.08 6.12 5.93 0 0 0
13/10/2014
6.08
 176,300 6.01 6.08 5.97 1,700 0 0.0
10/10/2014
6.01
 246,210 6.04 6.12 6.01 0 0 0
09/10/2014
6.12
 198,800 6.16 6.16 6.08 0 0 0
08/10/2014
6.12
 351,200 6.08 6.23 6.04 0 11,600 -0.2
07/10/2014
6.08
 695,400 6.19 6.23 6.08 0 440,000 -7.2
06/10/2014
6.23
 210,700 6.23 6.30 6.19 0 1,000 0.0
03/10/2014
6.23
 480,600 6.12 6.30 6.12 11,600 0 0.2
02/10/2014
6.16
 438,800 6.01 6.23 6.01 0 0 0
01/10/2014
6.01
 291,300 5.97 6.04 5.86 0 0 0
30/09/2014
5.86
 174,440 5.89 5.93 5.82 0 0 0
29/09/2014
5.89
 306,100 5.97 5.97 5.78 0 0 0
26/09/2014
5.97
 184,700 6.04 6.04 5.97 0 0 0
25/09/2014
6.04
 251,200 5.97 6.04 5.89 100 0 0.0
24/09/2014
6.04
 361,300 6.01 6.04 5.93 200 0 0.0
23/09/2014
6.01
 442,900 6.08 6.08 5.97 0 5,000 -0.1
22/09/2014
6.08
 327,200 6.19 6.23 6.08 1,200 0 0.0
19/09/2014
6.19
 162,900 6.27 6.27 6.19 0 0 0
18/09/2014
6.23
 1,303,200 6.16 6.38 6.12 350,000 0 5.8
17/09/2014
6.16
 629,300 6.30 6.30 6.16 0 3,000 -0.1
16/09/2014
6.23
 416,800 6.16 6.23 6.08 200 0 0.0
15/09/2014
6.23
 554,700 6.27 6.38 6.23 2,700 0 0.0
12/09/2014
6.27
 555,300 6.23 6.27 6.19 500 0 0.0
11/09/2014
6.23
 794,500 6.27 6.34 6.19 2,700 0 0.0
10/09/2014
6.27
 368,400 6.27 6.30 6.16 0 3,000 -0.1
09/09/2014
6.23
 784,540 6.49 6.53 6.12 0 0 0
08/09/2014
6.49
 1,728,570 6.27 6.57 6.23 90,000 245,300 0.0
05/09/2014
6.23
 365,100 6.23 6.23 6.19 0 50,000 -0.8
04/09/2014
6.19
 429,106 6.34 6.34 6.16 200 134,400 -2.2
03/09/2014
6.30
 745,550 6.27 6.34 6.23 200 0 0.0
29/08/2014
6.27
 254,600 6.30 6.30 6.19 0 0 0
28/08/2014
6.27
 487,400 6.19 6.34 6.19 0 0 0
27/08/2014
6.16
 565,100 6.38 6.38 6.12 1,000 0 0.0
26/08/2014: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1)
26/08/2014
6.38
 1,468,650 6.42 6.42 5.86 1,000 0 0.0
25/08/2014
5.86
 728,050 5.80 5.94 5.80 67,400 0 0.0
22/08/2014
5.74
 624,456 5.77 5.83 5.74 0 0 0
21/08/2014
5.86
 928,000 5.91 6.00 5.74 0 0 0
20/08/2014
5.91
 396,776 5.94 6.00 5.86 0 0 0
19/08/2014
5.94
 903,600 6.12 6.14 5.89 500 0 0.0
18/08/2014
6.12
 1,033,900 6.03 6.20 6.00 700 0 0.0
15/08/2014
6.03
 450,200 6.17 6.20 6.00 0 3,500 -0.1
14/08/2014
6.17
 1,038,300 6.57 6.57 6.09 0 0 0
13/08/2014
6.00
 1,742,800 5.46 6.00 5.43 0 0 0
12/08/2014
5.46
 42,100 5.48 5.48 5.43 0 0 0
11/08/2014
5.51
 143,100 5.54 5.54 5.43 0 0 0
08/08/2014
5.54
 384,700 5.37 5.54 5.37 1,000 0 0.0
07/08/2014
5.37
 88,800 5.37 5.40 5.34 0 0 0
06/08/2014
5.37
 107,400 5.37 5.37 5.34 0 0 0
05/08/2014
5.37
 141,000 5.34 5.40 5.31 1,000 0 0.0
04/08/2014
5.28
 46,410 5.25 5.28 5.23 0 0 0
01/08/2014
5.25
 143,100 5.28 5.28 5.20 0 0 0
31/07/2014
5.28
 155,400 5.28 5.31 5.23 0 0 0
30/07/2014
5.25
 137,600 5.25 5.31 5.25 0 0 0
29/07/2014
5.31
 80,400 5.31 5.37 5.25 0 0 0
28/07/2014
5.31
 297,300 5.46 5.46 5.28 7,000 0 0.1
25/07/2014
5.46
 252,100 5.60 5.60 5.46 0 0 0
24/07/2014
5.60
 360,000 5.51 5.63 5.46 0 0 0
23/07/2014
5.51
 67,300 5.54 5.60 5.51 0 0 0
22/07/2014
5.54
 75,900 5.51 5.54 5.48 0 0 0
21/07/2014
5.54
 225,000 5.63 5.66 5.48 0 0 0
18/07/2014
5.63
 293,500 5.66 5.66 5.51 5,000 0 0.1
17/07/2014
5.63
 266,800 5.63 5.63 5.57 38,000 0 0.7
16/07/2014
5.63
 359,110 5.68 5.80 5.63 0 0 0
15/07/2014
5.66
 251,800 5.66 5.68 5.60 0 0 0
14/07/2014
5.63
 119,600 5.57 5.63 5.51 0 0 0
11/07/2014
5.57
 393,800 5.66 5.66 5.48 0 0 0
10/07/2014
5.66
 487,100 5.86 5.86 5.46 0 0 0
09/07/2014
5.83
 273,100 5.74 5.89 5.68 400 200 0.0
08/07/2014
5.68
 555,900 5.48 5.74 5.46 104,200 0 2.0
07/07/2014
5.51
 374,200 5.51 5.60 5.48 38,400 0 0.7
04/07/2014
5.51
 326,100 5.54 5.54 5.46 0 0 0
03/07/2014
5.51
 818,100 5.48 5.54 5.40 40,000 0 0.8
02/07/2014
5.37
 432,200 5.20 5.40 5.17 0 0 0
01/07/2014
5.20
 249,300 5.17 5.23 5.11 0 0 0
30/06/2014
5.17
 101,900 5.14 5.20 5.11 0 0 0
27/06/2014
5.17
 149,200 5.20 5.20 5.14 0 0 0
26/06/2014
5.23
 179,900 5.23 5.23 5.20 0 0 0

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