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)
08/04/2013
3.66
 565,900 3.61 3.66 3.58 2,000 0 0.0
05/04/2013
3.56
 480,900 3.45 3.61 3.45 0 0 0
04/04/2013
3.48
 90,200 3.48 3.48 3.43 0 0 0
03/04/2013
3.48
 258,900 3.48 3.51 3.43 0 0 0
02/04/2013
3.48
 172,500 3.53 3.56 3.48 0 0 0
01/04/2013
3.53
 136,800 3.35 3.53 3.35 0 0 0
29/03/2013
3.40
 183,400 3.40 3.40 3.33 800 0 0.0
28/03/2013
3.43
 206,800 3.45 3.48 3.43 0 0 0
27/03/2013
3.48
 92,100 3.48 3.48 3.43 0 0 0
26/03/2013
3.48
 178,000 3.51 3.51 3.45 0 0 0
25/03/2013
3.51
 192,800 3.45 3.51 3.45 0 0 0
22/03/2013
3.48
 244,100 3.48 3.56 3.43 0 0 0
21/03/2013
3.53
 218,800 3.51 3.56 3.48 0 500 -0.0
20/03/2013
3.51
 117,800 3.51 3.53 3.48 0 0 0
19/03/2013
3.51
 55,900 3.48 3.51 3.45 0 0 0
18/03/2013
3.51
 133,300 3.56 3.56 3.48 0 0 0
15/03/2013
3.53
 194,100 3.56 3.56 3.48 700 0 0.0
14/03/2013
3.51
 59,200 3.51 3.53 3.48 0 0 0
13/03/2013
3.51
 185,100 3.56 3.56 3.45 1,000 0 0.0
12/03/2013
3.56
 245,800 3.63 3.63 3.51 0 8,000 -0.1
11/03/2013
3.61
 299,700 3.56 3.63 3.51 0 0 0
08/03/2013
3.53
 100,900 3.51 3.53 3.48 1,200 0 0.0
07/03/2013
3.45
 205,700 3.53 3.53 3.43 0 0 0
06/03/2013
3.51
 219,400 3.51 3.53 3.45 4,000 0 0.1
05/03/2013
3.45
 278,800 3.51 3.58 3.43 0 0 0
04/03/2013
3.51
 694,700 3.66 3.66 3.51 1,000 0 0.0
01/03/2013
3.66
 310,600 3.68 3.71 3.61 0 0 0
28/02/2013
3.66
 447,400 3.68 3.73 3.66 0 0 0
27/02/2013
3.63
 317,600 3.58 3.66 3.56 7,700 0 0.1
26/02/2013
3.63
 686,200 3.79 3.79 3.56 200 8,000 -0.1
25/02/2013
3.79
 490,300 3.76 3.81 3.68 0 0 0
22/02/2013
3.68
 895,500 3.68 3.84 3.56 46,000 1,000 0.7
21/02/2013
3.63
 1,234,700 4.04 4.04 3.63 0 10,000 -0.2
20/02/2013
4.01
 1,150,300 3.99 4.04 3.99 0 0 0
19/02/2013
4.04
 2,064,700 3.86 4.14 3.79 0 3,000 -0.0
18/02/2013
3.81
 795,500 3.76 3.86 3.73 0 329,000 -4.9
08/02/2013
3.71
 817,100 3.73 3.73 3.66 4,000 480,000 -6.9
07/02/2013
3.68
 396,000 3.68 3.71 3.66 1,000 0 0.0
06/02/2013
3.68
 218,800 3.61 3.68 3.61 0 0 0
05/02/2013
3.61
 164,500 3.66 3.66 3.61 0 0 0
04/02/2013
3.66
 349,400 3.68 3.68 3.61 0 0 0
01/02/2013
3.68
 230,600 3.63 3.73 3.63 4,000 0 0.1
31/01/2013
3.63
 249,100 3.73 3.73 3.61 10,700 6,600 0.1
30/01/2013
3.73
 351,700 3.76 3.79 3.73 55,100 0 0.8
29/01/2013
3.73
 648,400 3.63 3.76 3.61 50,200 0 0.7
28/01/2013
3.61
 676,000 3.66 3.71 3.58 18,000 0 0.3
25/01/2013
3.58
 303,800 3.61 3.61 3.56 0 0 0
24/01/2013
3.56
 162,300 3.51 3.58 3.45 0 0 0
23/01/2013
3.45
 219,500 3.51 3.53 3.43 0 0 0
22/01/2013
3.48
 378,400 3.61 3.61 3.48 0 6,200 -0.1
21/01/2013
3.61
 300,500 3.68 3.68 3.58 0 0 0
18/01/2013
3.61
 577,200 3.71 3.71 3.58 600 0 0.0
17/01/2013
3.71
 477,900 3.73 3.79 3.71 0 0 0
16/01/2013
3.76
 884,200 3.84 3.86 3.71 0 4,000 -0.1
15/01/2013
3.76
 486,900 3.68 3.79 3.68 0 0 0
14/01/2013
3.68
 330,500 3.73 3.73 3.63 0 9,000 -0.1
11/01/2013
3.73
 451,600 3.81 3.89 3.73 0 0 0
10/01/2013
3.76
 472,700 3.63 3.81 3.61 0 0 0
09/01/2013
3.66
 1,361,600 3.61 3.84 3.58 9,000 0 0.1
08/01/2013
3.61
 468,900 3.56 3.66 3.56 0 0 0
07/01/2013
3.61
 748,000 3.66 3.71 3.58 0 3,600 -0.1
04/01/2013
3.63
 478,300 3.56 3.68 3.53 0 0 0
03/01/2013
3.58
 766,100 3.71 3.71 3.53 0 0 0
02/01/2013
3.68
 774,100 3.53 3.73 3.53 4,000 4,000 -0.0
28/12/2012
3.53
 387,700 3.43 3.53 3.38 0 0 0
27/12/2012
3.45
 744,100 3.45 3.53 3.40 0 92,200 -1.3
26/12/2012
3.48
 364,800 3.40 3.48 3.35 0 0 0
25/12/2012
3.38
 273,800 3.45 3.45 3.38 0 0 0
24/12/2012
3.48
 461,900 3.33 3.56 3.33 0 0 0
21/12/2012
3.33
 106,900 3.28 3.38 3.28 0 0 0
20/12/2012
3.33
 272,300 3.40 3.43 3.30 0 0 0
19/12/2012
3.38
 347,800 3.38 3.43 3.30 2,000 0 0.0
18/12/2012
3.33
 403,100 3.38 3.38 3.30 0 0 0
17/12/2012
3.38
 246,800 3.30 3.48 3.20 0 0 0
14/12/2012
3.43
 312,900 3.51 3.51 3.40 0 0 0
13/12/2012
3.48
 455,900 3.43 3.56 3.40 200 0 0.0
12/12/2012
3.45
 238,700 3.35 3.48 3.33 0 0 0
11/12/2012
3.38
 223,700 3.40 3.48 3.35 0 0 0
10/12/2012
3.43
 367,200 3.33 3.51 3.33 0 0 0
07/12/2012
3.33
 158,300 3.33 3.38 3.30 100 0 0.0
06/12/2012
3.35
 149,900 3.35 3.38 3.33 0 0 0
05/12/2012
3.38
 380,100 3.40 3.45 3.35 0 0 0
04/12/2012
3.38
 414,500 3.30 3.43 3.28 0 0 0
03/12/2012
3.30
 113,000 3.28 3.30 3.23 0 0 0
30/11/2012
3.28
 153,800 3.35 3.35 3.25 0 0 0
29/11/2012
3.33
 1,018,300 3.23 3.38 3.23 0 0 0
28/11/2012
3.20
 316,700 3.18 3.23 3.18 500 0 0.0
27/11/2012
3.20
 207,600 3.10 3.23 3.07 0 0 0
26/11/2012
3.12
 191,800 3.15 3.15 3.12 0 0 0
23/11/2012
3.15
 81,400 3.18 3.18 3.15 0 0 0
22/11/2012
3.18
 60,800 3.15 3.18 3.15 0 0 0
21/11/2012
3.15
 130,000 3.18 3.18 3.15 3,000 0 0.0
20/11/2012
3.18
 311,700 3.18 3.20 3.15 0 200,000 -2.5
19/11/2012
3.18
 69,300 3.20 3.23 3.15 0 0 0
16/11/2012
3.20
 81,800 3.20 3.23 3.15 0 0 0
15/11/2012
3.18
 241,000 3.23 3.28 3.18 0 0 0
14/11/2012
3.20
 238,800 3.23 3.25 3.20 0 0 0
13/11/2012
3.23
 93,800 3.30 3.30 3.23 0 0 0
12/11/2012
3.30
 541,000 3.23 3.33 3.20 0 0 0
09/11/2012
3.18
 412,300 3.18 3.20 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |