CTCP Nhựa An Phát Xanh (aaa)

7.04
0.09
(1.29%)
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
(2026-10-05) 		-0.09 -1.28% 26,263,100 400,961 2.1
6.95
7.33
7.04
2 tháng
(2026-09-03) 		-0.14 -1.97% 74,074,700 1,362,261 8.8
6.95
7.71
7.04
3 tháng
(2026-08-04) 		-0.26 -3.61% 97,354,800 857,461 5.2
6.90
7.71
7.04
6 tháng
(2026-05-06) 		-0.19 -2.64% 152,484,700 121,161 0.2
6.54
7.71
7.04
12 tháng
(2025-11-07) 		-0.67 -8.76% 360,794,300 -1,435,839 -14.1
6.41
8.48
7.04
24 tháng
(2024-11-12) 		-0.85 -10.92% 918,534,800 3,149,561 -13.5
5.90
8.48
7.04
36 tháng
(2023-11-20) 		-1.65 -19.21% 1,883,095,500 -4,773,475 -105.6
5.90
11.41
7.04
60 tháng
(2021-11-29) 		-8.51 -55.04% 4,266,142,400 -10,575,126 -217.1
5.24
20.98
7.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2014
5.03
 315,300 5.08 5.16 5.03 0 0 0
29/05/2014
5.13
 457,500 5.16 5.27 5.05 3,000 0 0.1
28/05/2014
5.27
 775,400 5.08 5.32 5.05 0 0 0
27/05/2014
4.97
 466,900 4.86 5.03 4.84 0 0 0
26/05/2014
4.86
 197,510 4.78 4.86 4.75 0 0 0
23/05/2014
4.84
 153,000 4.86 4.92 4.81 3,000 0 0.1
22/05/2014
4.86
 639,200 5.05 5.11 4.84 0 0 0
21/05/2014
5.03
 541,300 4.78 5.05 4.78 0 0 0
20/05/2014
4.89
 391,035 4.54 4.89 4.48 0 0 0
19/05/2014
4.56
 207,400 4.54 4.62 4.46 0 0 0
16/05/2014
4.54
 306,500 4.43 4.54 4.29 0 0 0
15/05/2014
4.40
 366,700 4.48 4.56 4.21 0 0 0
14/05/2014
4.51
 267,300 4.40 4.54 4.29 0 0 0
13/05/2014
4.27
 458,700 4.16 4.32 4.16 233,500 0 3.7
12/05/2014
4.21
 511,700 4.40 4.67 4.16 0 0 0
09/05/2014
4.56
 358,100 4.40 4.59 4.08 57,500 0 0.9
08/05/2014
4.40
 811,500 4.89 4.89 4.40 1,600 0 0.0
07/05/2014
4.89
 95,600 4.94 4.97 4.89 0 0 0
06/05/2014
4.94
 433,600 4.89 4.97 4.75 200,000 0 3.6
05/05/2014
4.97
 322,400 5.27 5.27 4.97 0 0 0
29/04/2014
5.32
 108,700 5.24 5.32 5.19 0 0 0
28/04/2014
5.27
 74,300 5.38 5.38 5.27 0 0 0
25/04/2014
5.30
 174,700 5.27 5.32 5.24 0 0 0
24/04/2014
5.27
 100,700 5.27 5.32 5.24 0 0 0
23/04/2014
5.30
 102,800 5.49 5.49 5.27 0 0 0
22/04/2014
5.43
 379,500 5.27 5.43 5.16 0 0 0
21/04/2014
5.30
 250,000 5.43 5.49 5.30 500 900 0.0
18/04/2014
5.54
 465,700 5.84 5.84 5.51 1,600 0 0.0
17/04/2014
5.84
 204,500 5.71 5.84 5.65 0 0 0
16/04/2014
5.65
 379,100 5.81 5.84 5.51 2,000 0 0.0
15/04/2014
5.84
 490,800 6.14 6.14 5.84 900 0 0.0
14/04/2014
6.14
 485,200 6.25 6.25 6.11 0 0 0
11/04/2014
6.25
 383,100 6.38 6.38 6.22 3,600 41,600 -0.9
10/04/2014
6.36
 201,100 6.25 6.52 6.25 0 4,600 -0.1
08/04/2014
6.52
 490,200 6.25 6.60 6.25 0 0 0
07/04/2014
6.25
 156,300 6.30 6.33 6.19 0 0 0
04/04/2014
6.19
 494,300 6.30 6.36 6.11 0 0 0
03/04/2014
6.30
 255,400 6.25 6.33 6.25 0 0 0
02/04/2014
6.25
 390,600 6.30 6.36 6.09 0 0 0
01/04/2014
6.30
 459,700 6.47 6.47 6.22 3,200 200 0.1
31/03/2014
6.47
 256,500 6.63 6.63 6.38 0 200 0.0
28/03/2014
6.36
 269,600 6.47 6.52 6.33 0 0 0
27/03/2014
6.38
 465,200 6.41 6.44 6.22 1,000 200 0.0
26/03/2014
6.41
 1,104,400 6.74 6.79 6.25 500 10,800 -0.3
25/03/2014
6.74
 547,000 6.98 6.98 6.74 0 200 0.0
24/03/2014
6.98
 881,200 6.82 7.12 6.82 0 200 0.0
21/03/2014
6.82
 791,000 6.79 6.87 6.76 0 0 0
20/03/2014
6.79
 361,300 6.79 6.93 6.76 0 0 0
19/03/2014
6.79
 596,200 6.79 6.85 6.74 0 400 0.0
18/03/2014
6.79
 674,000 6.85 6.90 6.76 0 0 0
17/03/2014
6.79
 641,211 6.76 6.87 6.74 0 5,500 -0.1
14/03/2014
6.76
 1,441,600 6.93 6.95 6.68 0 55,000 -1.4
13/03/2014
6.93
 460,900 7.09 7.09 6.90 0 0 0
12/03/2014
7.04
 713,300 6.98 7.14 6.82 0 0 0
11/03/2014
6.98
 1,430,000 6.66 7.20 6.66 0 0 0
10/03/2014
6.63
 411,100 6.63 6.66 6.55 0 0 0
07/03/2014
6.60
 541,800 6.71 6.74 6.55 0 0 0
06/03/2014
6.60
 1,500,400 6.22 6.76 6.22 0 0 0
05/03/2014
6.17
 299,000 6.17 6.22 6.11 0 0 0
04/03/2014
6.09
 480,300 5.98 6.11 5.73 0 0 0
03/03/2014
5.98
 605,100 6.28 6.28 5.98 0 1,000 0.0
28/02/2014
6.28
 606,900 6.33 6.38 6.19 0 0 0
27/02/2014
6.28
 638,400 6.44 6.52 6.28 0 0 0
26/02/2014
6.41
 529,800 6.49 6.49 6.28 0 0 0
25/02/2014
6.49
 650,200 6.49 6.52 6.41 0 11,500 -0.3
24/02/2014
6.49
 461,500 6.49 6.60 6.41 0 0 0
21/02/2014
6.47
 1,322,500 6.17 6.57 5.98 0 0 0
20/02/2014
6.17
 1,065,800 6.66 6.66 6.06 0 0 0
19/02/2014
6.68
 991,316 6.57 6.82 6.57 0 100,000 -2.5
18/02/2014
6.57
 548,100 6.57 6.68 6.47 0 0 0
17/02/2014
6.55
 1,481,360 6.36 6.68 6.19 0 500 0.0
14/02/2014
6.36
 562,600 6.33 6.41 6.25 46,100 0 1.1
13/02/2014
6.36
 679,200 6.47 6.47 6.28 61,000 0 1.4
12/02/2014
6.44
 377,000 6.25 6.44 6.25 5,000 0 0.1
11/02/2014
6.25
 551,700 6.68 6.71 6.25 0 100 0.0
10/02/2014
6.55
 858,000 6.17 6.57 6.14 0 200 0.0
07/02/2014
6.22
 524,900 6.36 6.36 6.19 0 0 0
06/02/2014
6.36
 217,350 6.30 6.36 6.17 0 0 0
27/01/2014
6.30
 432,100 6.22 6.30 6.11 0 90,000 -2.0
24/01/2014
6.22
 299,100 6.33 6.36 6.14 200 0 0.0
23/01/2014
6.30
 359,300 6.09 6.47 6.09 0 60,000 -1.4
22/01/2014
6.11
 749,400 6.17 6.38 5.98 4,400 50,100 -1.0
21/01/2014
6.00
 757,900 5.51 6.00 5.49 37,300 0 0.8
20/01/2014
5.46
 527,700 5.57 5.65 5.46 21,600 0 0.4
17/01/2014
5.60
 772,200 5.71 5.71 5.60 0 7,700 -0.2
16/01/2014
5.68
 562,600 5.62 5.76 5.54 1,500 86,700 -1.8
15/01/2014
5.62
 981,800 5.30 5.71 5.30 0 18,300 -0.4
14/01/2014
5.27
 1,233,900 5.05 5.35 5.05 1,000 0 0.0
13/01/2014
5.05
 475,000 5.05 5.13 5.03 22,000 0 0.4
10/01/2014
5.05
 426,300 5.11 5.11 5.03 5,100 500 0.1
09/01/2014
5.11
 753,400 4.89 5.13 4.89 0 1,000 0.0
08/01/2014
4.92
 267,000 4.89 4.94 4.86 0 0 0
07/01/2014
4.94
 292,040 5.00 5.00 4.89 2,000 0 0.0
06/01/2014
4.89
 242,510 4.78 4.92 4.78 0 1,400 0.0
03/01/2014
4.75
 78,500 4.75 4.78 4.73 1,700 3,000 0.0
02/01/2014
4.78
 126,000 4.81 4.81 4.75 0 1,000 0.0
31/12/2013
4.81
 241,600 4.70 4.81 4.67 0 0 0
30/12/2013
4.65
 301,601 4.81 4.81 4.65 0 0 0
27/12/2013
4.81
 118,207 4.81 4.86 4.81 0 0 0
26/12/2013
4.81
 240,900 4.89 4.89 4.81 0 0 0

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