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)
31/08/2011
3.26
 286,200 3.38 3.40 3.22 12,000 43,300 -0.5
30/08/2011
3.32
 554,400 3.34 3.36 3.30 65,000 101,300 -0.6
29/08/2011
3.20
 449,200 3.06 3.20 3.02 90,000 0 1.4
26/08/2011
3.00
 197,700 3.08 3.08 2.96 500 40,000 -0.6
25/08/2011
3.02
 348,600 3.06 3.08 2.94 0 65,000 -1.0
24/08/2011
2.98
 276,100 3.08 3.18 2.96 0 93,700 -1.4
23/08/2011
3.04
 145,300 3.20 3.22 3.02 0 11,500 -0.2
22/08/2011
3.14
 530,400 2.92 3.14 2.92 0 100,000 -1.5
19/08/2011
2.90
 152,700 2.88 3.02 2.86 0 15,000 -0.2
18/08/2011
2.94
 297,300 3.02 3.12 2.94 18,100 800 0.3
17/08/2011
2.96
 261,300 2.78 2.96 2.78 0 0 0
16/08/2011
2.78
 39,300 2.74 2.84 2.74 0 0 0
15/08/2011
2.76
 30,300 2.76 2.78 2.72 0 0 0
12/08/2011
2.80
 25,700 2.72 2.82 2.72 0 0 0
11/08/2011
2.76
 38,300 2.68 2.78 2.66 0 0 0
10/08/2011
2.80
 46,200 2.68 2.86 2.68 0 0 0
09/08/2011
2.68
 176,500 2.80 2.80 2.66 0 0 0
08/08/2011
2.82
 142,500 2.92 2.92 2.80 2,500 0 0.0
05/08/2011
2.96
 214,000 3.06 3.08 2.90 15,500 0 0.2
04/08/2011
2.92
 61,700 2.78 2.92 2.78 0 1,200 -0.0
03/08/2011
2.80
 36,100 2.70 2.80 2.68 0 0 0
02/08/2011
2.72
 103,900 2.76 2.80 2.70 0 0 0
01/08/2011
2.80
 121,100 2.84 2.84 2.78 1,000 0 0.0
29/07/2011
2.82
 77,600 2.88 2.88 2.82 3,700 0 0.1
28/07/2011
2.82
 133,100 2.88 2.96 2.82 400 0 0.0
27/07/2011
2.90
 88,700 2.92 2.92 2.86 100 0 0.0
26/07/2011
2.96
 83,200 3.10 3.10 2.94 4,300 0 0.1
25/07/2011
3.04
 33,500 3.06 3.06 3.02 1,100 0 0.0
22/07/2011
3.10
 49,300 3.16 3.16 3.08 1,300 0 0.0
21/07/2011
3.12
 29,500 3.18 3.18 3.10 0 0 0
20/07/2011
3.18
 121,000 3.24 3.24 3.10 1,200 0 0.0
19/07/2011
3.14
 78,300 3.16 3.18 3.10 5,300 0 0.1
18/07/2011
3.20
 47,500 3.22 3.22 3.18 4,000 0 0.1
15/07/2011
3.22
 35,600 3.26 3.26 3.22 200 0 0.0
14/07/2011
3.26
 43,300 3.18 3.26 3.18 1,000 0 0.0
13/07/2011
3.24
 114,800 3.30 3.32 3.20 1,200 47,000 -0.7
12/07/2011
3.34
 177,100 3.34 3.34 3.18 1,400 60,000 -0.9
11/07/2011
3.32
 78,500 3.38 3.42 3.30 300 21,100 -0.3
08/07/2011
3.44
 46,400 3.54 3.54 3.42 1,700 0 0.0
07/07/2011
3.48
 33,700 3.52 3.54 3.46 1,000 0 0.0
06/07/2011
3.48
 48,200 3.60 3.60 3.46 0 0 0
05/07/2011
3.54
 131,300 3.42 3.54 3.42 500 1,000 -0.0
04/07/2011
3.36
 68,200 3.26 3.38 3.26 100 0 0.0
01/07/2011
3.32
 84,200 3.36 3.38 3.28 1,200 0 0.0
30/06/2011
3.46
 125,200 3.56 3.56 3.42 200 0 0.0
29/06/2011
3.58
 99,700 3.62 3.62 3.48 200 0 0.0
28/06/2011
3.66
 108,700 3.79 3.81 3.60 200 10,000 -0.2
27/06/2011
3.77
 84,200 3.79 3.83 3.74 100 0 0.0
24/06/2011
3.74
 83,900 3.79 3.81 3.72 0 0 0
23/06/2011
3.74
 105,600 3.95 3.95 3.72 0 0 0
22/06/2011
3.87
 271,500 3.79 3.93 3.79 0 0 0
21/06/2011
3.70
 82,900 3.70 3.74 3.64 200 0 0.0
20/06/2011
3.66
 203,800 3.66 3.72 3.54 100 0 0.0
17/06/2011
3.62
 201,600 3.83 3.93 3.54 100 0 0.0
16/06/2011
3.83
 431,300 3.79 3.93 3.62 10,300 0 0.2
15/06/2011
3.77
 304,500 3.93 3.95 3.77 5,600 0 0.1
14/06/2011
3.83
 445,300 4.13 4.21 3.83 38,400 0 0.8
13/06/2011
4.09
 277,600 4.11 4.15 3.93 500 0 0.0
10/06/2011
3.97
 600,400 3.89 3.97 3.89 300 4,000 -0.1
09/06/2011
3.79
 312,100 3.58 3.81 3.56 18,000 2,900 0.3
08/06/2011
3.62
 399,400 3.83 3.91 3.56 80,000 94,700 -0.3
07/06/2011
3.72
 293,700 3.52 3.72 3.52 0 15,300 -0.3
06/06/2011
3.52
 263,800 3.50 3.56 3.38 83,300 0 1.4
03/06/2011
3.50
 806,500 3.48 3.50 3.32 187,200 300 3.2
02/06/2011
3.28
 96,300 3.22 3.28 3.22 0 200 -0.0
01/06/2011
3.12
 191,100 2.92 3.12 2.90 55,000 0 0.8
31/05/2011
2.96
 203,200 2.94 3.02 2.82 113,500 0 1.7
30/05/2011
2.92
 327,900 3.04 3.06 2.90 114,100 0 1.7
27/05/2011
2.94
 211,100 2.90 2.94 2.88 1,100 0 0.0
26/05/2011
2.84
 418,100 2.56 2.90 2.54 2,200 0 0.0
25/05/2011
2.72
 205,400 2.74 2.78 2.72 1,100 0 0.0
24/05/2011
2.92
 211,700 3.02 3.02 2.92 500 0 0.0
23/05/2011
3.14
 262,100 3.22 3.24 3.10 600 0 0.0
20/05/2011
3.34
 180,600 3.46 3.46 3.28 500 0 0.0
19/05/2011
3.46
 144,800 3.54 3.60 3.42 0 0 0
18/05/2011
3.58
 309,900 3.74 3.74 3.52 8,300 0 0.1
17/05/2011
3.77
 354,400 3.93 3.93 3.74 1,400 10,000 -0.2
16/05/2011
3.97
 259,800 4.11 4.11 3.93 10,600 0 0.2
13/05/2011
4.07
 158,500 4.07 4.11 4.03 0 0 0
12/05/2011
4.11
 51,400 4.15 4.17 4.07 0 0 0
11/05/2011
4.15
 98,000 4.21 4.21 4.13 200 0 0.0
10/05/2011
4.23
 270,800 4.13 4.31 4.13 0 0 0
09/05/2011
4.19
 536,200 4.27 4.33 4.03 0 0 0
06/05/2011
4.25
 150,900 4.27 4.29 4.17 0 0 0
05/05/2011
4.23
 172,800 4.35 4.35 4.23 10,000 0 0.2
04/05/2011
4.37
 120,100 4.43 4.47 4.33 0 1,000 -0.0
29/04/2011
4.47
 64,700 4.43 4.49 4.43 0 1,000 -0.0
28/04/2011
4.41
 134,400 4.43 4.51 4.41 0 1,000 -0.0
27/04/2011
4.43
 113,700 4.43 4.51 4.23 0 0 0
26/04/2011
4.39
 69,400 4.53 4.57 4.37 0 0 0
25/04/2011
4.45
 342,500 4.15 4.71 4.15 0 1,400 -0.0
22/04/2011
4.49
 219,100 4.63 4.63 4.37 400 0 0.0
21/04/2011
4.61
 137,700 4.69 4.71 4.59 5,000 1,000 0.1
20/04/2011
4.61
 81,300 4.73 4.73 4.61 0 0 0
19/04/2011
4.67
 134,000 4.73 4.75 4.63 0 0 0
18/04/2011
4.65
 191,500 4.87 4.87 4.63 0 0 0
15/04/2011
4.85
 147,400 5.05 5.07 4.83 0 0 0
14/04/2011
4.93
 108,100 5.03 5.03 4.93 0 1,000 -0.0
13/04/2011
4.99
 80,500 5.07 5.07 4.97 0 0 0
08/04/2011
5.05
 155,300 5.05 5.11 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |