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)
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
25/12/2013
4.92
 172,200 4.94 4.94 4.89 0 0 0
24/12/2013
4.92
 183,800 4.94 4.94 4.89 0 0 0
23/12/2013
4.92
 220,246 4.89 4.94 4.89 0 0 0
20/12/2013
4.89
 194,203 4.94 4.94 4.89 0 0 0
19/12/2013
4.94
 485,604 4.81 5.00 4.81 0 100 0.0
18/12/2013
4.84
 181,100 4.89 4.89 4.81 0 0 0
17/12/2013
4.84
 279,500 4.81 4.84 4.78 0 0 0
16/12/2013
4.75
 142,200 4.73 4.81 4.73 0 0 0
13/12/2013
4.73
 104,900 4.70 4.75 4.65 0 0 0
12/12/2013
4.70
 427,300 4.56 4.73 4.56 0 0 0
11/12/2013
4.67
 337,000 4.81 4.81 4.67 0 0 0
10/12/2013
4.81
 321,700 4.84 4.84 4.78 0 0 0
09/12/2013
4.84
 718,316 4.92 4.94 4.84 55,000 0 1.0
06/12/2013
4.92
 268,310 4.89 5.00 4.86 2,200 0 0.0
05/12/2013
4.89
 400,600 4.94 4.94 4.84 51,300 0 0.9
04/12/2013
4.92
 865,110 4.75 4.94 4.75 70,000 800 1.2
03/12/2013
4.75
 968,300 4.59 4.81 4.59 0 1,000 0.0
02/12/2013
4.59
 218,500 4.59 4.62 4.56 0 0 0
29/11/2013
4.59
 299,100 4.62 4.62 4.56 0 0 0
28/11/2013
4.62
 152,400 4.59 4.62 4.56 0 0 0
27/11/2013
4.59
 402,600 4.59 4.67 4.59 0 0 0
26/11/2013
4.59
 354,400 4.56 4.62 4.54 0 0 0
25/11/2013
4.59
 462,000 4.65 4.70 4.59 0 0 0
22/11/2013
4.65
 404,360 4.59 4.70 4.54 0 0 0
21/11/2013
4.62
 1,040,220 4.16 4.84 4.16 0 0 0
20/11/2013
4.62
 461,520 4.59 4.62 4.54 0 0 0
19/11/2013
4.59
 1,056,640 4.46 4.59 4.46 0 41,700 -0.7
18/11/2013
4.46
 938,900 4.37 4.51 4.37 0 0 0
15/11/2013
4.32
 211,500 4.29 4.35 4.29 0 0 0
14/11/2013
4.29
 286,300 4.35 4.35 4.29 0 0 0
13/11/2013
4.32
 293,700 4.27 4.37 4.27 0 0 0
12/11/2013
4.35
 363,700 4.48 4.48 4.35 0 0 0
11/11/2013
4.46
 531,000 4.35 4.46 4.35 0 3,000 0.0
08/11/2013
4.32
 197,600 4.40 4.40 4.32 0 0 0
07/11/2013
4.35
 636,100 4.32 4.43 4.32 52,000 2,000 0.8
06/11/2013
4.32
 323,600 4.29 4.32 4.27 1,200 0 0.0
05/11/2013
4.29
 455,400 4.32 4.35 4.24 0 40,000 -0.6
04/11/2013
4.32
 282,000 4.18 4.32 4.18 0 0 0
01/11/2013
4.21
 291,100 4.24 4.27 4.21 0 16,900 -0.3
31/10/2013
4.24
 201,600 4.24 4.27 4.21 0 0 0
30/10/2013
4.24
 246,000 4.29 4.32 4.24 0 0 0
29/10/2013
4.29
 341,600 4.18 4.29 4.18 0 0 0
28/10/2013
4.21
 726,600 4.37 4.43 4.21 0 200 0.0
25/10/2013
4.40
 361,300 4.48 4.48 4.37 4,100 0 0.1
24/10/2013
4.48
 664,600 4.48 4.51 4.35 0 0 0
23/10/2013
4.48
 762,000 4.40 4.54 4.40 62,900 0 1.0
22/10/2013
4.37
 728,500 4.40 4.43 4.32 0 0 0
21/10/2013
4.43
 710,200 4.51 4.59 4.43 0 28,600 -0.5
18/10/2013
4.48
 966,800 4.37 4.51 4.35 0 0 0
17/10/2013
4.37
 976,300 4.27 4.43 4.27 0 0 0
16/10/2013
4.27
 427,500 4.21 4.37 4.18 0 5,000 -0.1
15/10/2013
4.24
 470,500 4.13 4.27 4.13 0 2,000 0.0
14/10/2013
4.13
 393,500 4.21 4.21 4.13 0 0 0
11/10/2013
4.24
 399,100 4.29 4.35 4.21 0 0 0
10/10/2013
4.27
 1,514,300 4.10 4.40 4.10 105,000 0 1.7
09/10/2013
4.13
 717,600 4.16 4.18 4.10 0 0 0
08/10/2013
4.16
 621,000 4.18 4.21 4.10 0 0 0
07/10/2013
4.21
 918,800 3.99 4.27 3.99 0 35,000 -0.5
04/10/2013
3.99
 407,900 3.97 3.99 3.94 0 0 0
03/10/2013
3.99
 918,800 3.97 3.99 3.91 0 0 0
02/10/2013
3.97
 1,044,300 3.86 4.02 3.86 4,100 0 0.1
01/10/2013
3.86
 1,124,400 3.69 3.88 3.69 0 20,000 -0.3
30/09/2013
3.69
 239,200 3.69 3.72 3.69 0 0 0
27/09/2013
3.67
 396,700 3.69 3.72 3.67 4,000 0 0.1
26/09/2013
3.72
 695,200 3.64 3.75 3.61 0 0 0
25/09/2013
3.64
 428,700 3.56 3.69 3.56 20,000 0 0.3
24/09/2013
3.59
 200,200 3.56 3.59 3.50 0 0 0
23/09/2013
3.56
 222,800 3.53 3.56 3.50 0 100,000 -1.3
20/09/2013
3.53
 89,900 3.53 3.53 3.50 0 0 0
19/09/2013
3.53
 120,100 3.53 3.53 3.50 19,000 10,000 0.1
18/09/2013
3.50
 270,200 3.53 3.56 3.50 88,500 0 1.1
17/09/2013
3.50
 129,100 3.53 3.53 3.50 0 0 0
16/09/2013
3.53
 64,300 3.56 3.56 3.50 0 9,000 -0.1
13/09/2013
3.56
 154,800 3.59 3.61 3.53 73,800 55,900 0.2
12/09/2013
3.59
 87,500 3.53 3.59 3.53 35,800 0 0.5
11/09/2013
3.53
 85,000 3.56 3.56 3.50 0 0 0
10/09/2013
3.53
 145,400 3.53 3.56 3.50 0 0 0
09/09/2013
3.50
 105,400 3.56 3.56 3.50 0 0 0
06/09/2013
3.59
 56,200 3.56 3.59 3.29 0 0 0
05/09/2013
3.59
 41,300 3.61 3.61 3.53 0 0 0
04/09/2013
3.59
 49,500 3.29 3.61 3.29 0 0 0
03/09/2013
3.61
 19,700 3.61 3.61 3.59 0 0 0

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