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)
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
08/11/2012
3.20
 189,500 3.18 3.20 3.10 0 0 0
07/11/2012
3.20
 79,900 3.18 3.25 3.15 0 0 0
06/11/2012
3.12
 270,000 3.12 3.18 3.10 0 0 0
05/11/2012
3.12
 66,500 3.10 3.15 3.07 0 0 0
02/11/2012
3.10
 522,100 3.18 3.20 3.07 10,000 0 0.1
01/11/2012
3.25
 138,500 3.20 3.28 3.20 0 0 0
31/10/2012
3.20
 223,700 3.20 3.23 3.15 0 0 0
30/10/2012
3.25
 250,100 3.28 3.30 3.20 800 0 0.0
29/10/2012
3.28
 86,500 3.28 3.30 3.28 2,000 0 0.0
26/10/2012
3.28
 279,200 3.30 3.30 3.25 0 60,600 -0.8
25/10/2012
3.28
 272,500 3.30 3.33 3.25 0 100,000 -1.3
24/10/2012
3.33
 137,600 3.43 3.43 3.30 0 0 0
23/10/2012
3.40
 332,300 3.30 3.40 3.25 0 0 0
22/10/2012
3.25
 538,600 3.35 3.38 3.23 0 0 0
19/10/2012
3.38
 550,000 3.43 3.45 3.30 0 0 0
18/10/2012
3.48
 476,900 3.53 3.56 3.45 0 0 0
17/10/2012
3.53
 384,400 3.68 3.68 3.51 0 0 0
16/10/2012
3.71
 523,100 3.56 3.71 3.53 1,100 0 0.0

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