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)
20/06/2012
4.12
 38,500 4.14 4.14 4.08 0 0 0
19/06/2012
4.12
 84,100 4.22 4.25 4.10 0 2,000 -0.0
18/06/2012
4.16
 98,300 4.22 4.29 4.14 1,000 0 0.0
15/06/2012
4.12
 121,500 4.10 4.20 4.10 1,000 0 0.0
14/06/2012
4.12
 126,300 4.20 4.22 4.05 0 0 0
13/06/2012
4.22
 179,400 4.27 4.31 4.12 0 0 0
12/06/2012
4.25
 282,000 4.16 4.54 4.16 0 0 0
11/06/2012
4.48
 154,300 4.44 4.52 4.35 5,000 0 0.1
08/06/2012
4.42
 270,100 4.46 4.56 4.33 0 2,900 -0.1
07/06/2012
4.35
 282,100 4.14 4.35 4.14 0 0 0
06/06/2012
4.16
 121,100 4.08 4.16 4.03 2,500 0 0.0
05/06/2012
4.05
 116,700 3.91 4.10 3.86 0 0 0
04/06/2012
3.91
 212,200 4.12 4.12 3.86 800 2,500 -0.0
01/06/2012
4.16
 58,000 4.20 4.22 4.05 0 0 0
31/05/2012
4.12
 199,700 4.20 4.27 4.10 0 0 0
30/05/2012
4.31
 79,200 4.25 4.42 4.25 1,400 0 0.0
29/05/2012
4.31
 204,100 4.25 4.50 4.14 4,400 0 0.1
28/05/2012
4.20
 133,400 4.56 4.56 4.18 0 0 0
25/05/2012
4.27
 130,200 4.03 4.27 4.03 0 0 0
24/05/2012
4.08
 247,400 4.16 4.16 3.82 0 0 0
23/05/2012
4.10
 298,400 4.33 4.37 4.10 0 6,900 -0.1
22/05/2012
4.42
 189,500 4.50 4.56 4.37 0 500 -0.0
21/05/2012
4.46
 168,600 4.25 4.46 4.25 0 0 0
18/05/2012
4.14
 273,000 4.44 4.44 4.14 0 2,100 -0.0
17/05/2012
4.37
 195,000 4.65 4.67 4.35 0 0 0
16/05/2012
4.59
 251,500 4.56 4.59 4.31 4,000 0 0.1
15/05/2012
4.42
 278,400 4.56 4.63 4.35 0 0 0
14/05/2012
4.56
 462,400 4.86 4.93 4.56 1,000 0 0.0
11/05/2012
4.93
 454,900 5.24 5.24 4.88 500 55,000 -1.3
10/05/2012
5.14
 487,900 5.37 5.37 5.14 0 100,800 -2.5
09/05/2012
5.24
 431,800 5.31 5.39 5.22 0 0 0
08/05/2012
5.24
 552,900 5.35 5.50 5.20 0 0 0
07/05/2012
5.37
 369,000 5.14 5.37 5.12 0 0 0
04/05/2012
5.10
 278,200 5.10 5.22 4.99 1,800 0 0.0
03/05/2012
5.05
 375,300 5.31 5.37 4.88 0 40,000 -0.9
02/05/2012
5.07
 1,444,400 5.07 5.07 4.99 0 43,000 -1.0
27/04/2012
4.76
 227,500 4.56 4.76 4.56 0 0 0
26/04/2012
4.46
 138,600 4.59 4.59 4.44 100 15,900 -0.3
25/04/2012
4.59
 292,500 4.54 4.67 4.52 2,000 0 0.0
24/04/2012
4.46
 144,500 4.44 4.46 4.29 0 0 0
23/04/2012
4.37
 56,700 4.44 4.50 4.35 0 0 0
20/04/2012
4.39
 118,300 4.39 4.46 4.29 3,000 34,200 -0.6
19/04/2012
4.31
 310,900 4.52 4.54 4.29 100 26,300 -0.6
18/04/2012
4.56
 325,700 4.63 4.69 4.52 0 2,000 -0.0
17/04/2012
4.59
 425,600 4.71 4.73 4.56 3,000 0 0.1
16/04/2012
4.63
 293,100 4.50 4.73 4.44 0 0 0
13/04/2012
4.50
 356,200 4.52 4.56 4.42 0 0 0
12/04/2012
4.54
 272,600 4.52 4.73 4.50 100 0 0.0
11/04/2012
4.59
 312,900 4.61 4.65 4.46 0 0 0
10/04/2012
4.44
 333,500 4.54 4.56 4.35 0 0 0
09/04/2012
4.52
 309,100 4.42 4.63 4.27 18,000 0 0.4
06/04/2012
4.35
 221,600 4.42 4.52 4.35 5,200 0 0.1
05/04/2012
4.44
 199,800 4.25 4.46 4.14 5,100 0 0.1
04/04/2012
4.25
 197,600 4.44 4.50 4.14 0 0 0
03/04/2012
4.37
 134,000 4.10 4.37 4.10 0 0 0
30/03/2012
4.25
 234,900 4.14 4.25 3.95 5,000 2,800 0.0
29/03/2012
4.16
 556,300 4.56 4.56 4.16 3,000 32,200 -0.6
28/03/2012
4.50
 551,900 4.31 4.56 4.20 6,000 0 0.1
27/03/2012
4.50
 551,000 4.82 4.82 4.50 3,000 9,600 -0.1
26/03/2012
4.82
 394,300 4.80 4.82 4.63 0 0 0
23/03/2012
4.54
 473,300 4.37 4.54 4.37 0 4,400 -0.1
22/03/2012
4.31
 672,400 4.03 4.31 4.03 0 3,000 -0.1
21/03/2012
4.10
 826,800 3.86 4.10 3.86 0 1,200 -0.0
20/03/2012
3.82
 302,500 3.89 3.89 3.80 7,000 2,000 0.1
19/03/2012
3.84
 125,100 3.80 3.91 3.76 3,000 2,000 0.0
16/03/2012
3.82
 523,900 3.84 3.93 3.76 1,200 27,000 -0.5
15/03/2012
3.84
 364,600 3.69 3.86 3.59 2,000 41,700 -0.7
14/03/2012
3.65
 103,200 3.72 3.86 3.65 1,200 3,000 -0.0
13/03/2012
3.76
 71,200 3.82 4.01 3.61 0 4,000 -0.1
12/03/2012
3.80
 774,700 3.67 3.80 3.61 17,000 1,400 0.3
09/03/2012
3.67
 256,500 3.61 3.67 3.44 8,800 5,400 0.1
08/03/2012
3.52
 478,500 3.76 3.82 3.52 4,500 0 0.1
07/03/2012
3.82
 222,900 3.82 3.89 3.72 0 17,800 -0.3
06/03/2012
3.86
 546,500 4.14 4.18 3.80 1,400 19,200 -0.3
05/03/2012
3.93
 257,900 3.89 3.93 3.89 0 1,200 -0.0
02/03/2012
3.74
 462,600 3.52 3.74 3.50 5,200 8,400 -0.1
01/03/2012
3.50
 243,200 3.50 3.55 3.44 1,200 8,200 -0.1
29/02/2012
3.52
 189,200 3.48 3.55 3.42 5,500 11,000 -0.1
28/02/2012
3.48
 302,900 3.74 3.74 3.44 1,200 0 0.0
27/02/2012
3.69
 436,000 3.65 3.72 3.50 87,000 5,200 1.4
24/02/2012
3.55
 346,300 3.46 3.67 3.46 31,700 15,300 0.3
23/02/2012
3.50
 323,600 3.48 3.50 3.33 0 0 0
22/02/2012
3.38
 262,900 3.21 3.42 3.21 2,000 3,000 -0.0
21/02/2012
3.25
 592,800 3.35 3.40 3.23 122,000 0 1.9
20/02/2012
3.18
 293,500 3.08 3.18 3.08 14,900 0 0.2
17/02/2012
2.99
 125,200 2.97 3.01 2.93 18,500 0 0.3
16/02/2012
2.91
 81,600 2.89 2.95 2.84 20,000 0 0.3
15/02/2012
2.91
 75,800 2.97 2.97 2.84 0 0 0
14/02/2012
2.95
 218,400 2.87 2.99 2.87 28,100 800 0.4
13/02/2012
2.87
 174,100 2.95 2.95 2.84 0 2,200 -0.0
10/02/2012
2.95
 324,700 3.06 3.06 2.93 105,700 0 1.5
09/02/2012
3.06
 495,000 3.04 3.16 3.04 100,000 5,700 1.4
08/02/2012
3.04
 533,900 2.89 3.04 2.89 800 0 0.0
07/02/2012
2.89
 196,500 2.87 2.95 2.80 0 0 0
06/02/2012
2.78
 243,200 2.89 2.89 2.74 0 0 0
03/02/2012
2.87
 248,600 3.08 3.08 2.80 0 0 0
02/02/2012
3.01
 132,000 2.87 3.01 2.87 0 0 0
01/02/2012
2.87
 87,700 2.80 2.87 2.78 0 0 0
31/01/2012
2.80
 314,800 2.70 2.87 2.70 0 0 0
30/01/2012
2.72
 68,200 2.72 2.76 2.63 2,000 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |