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)
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
07/04/2011
5.11
 163,500 5.15 5.19 5.09 0 0 0
06/04/2011
5.19
 136,500 5.11 5.23 5.07 0 0 0
05/04/2011
5.13
 226,800 5.01 5.17 4.99 100,000 1,900 2.5
04/04/2011
4.97
 187,400 5.11 5.11 4.95 0 0 0
01/04/2011
5.11
 142,600 5.07 5.13 5.07 39,800 0 1.0
31/03/2011
5.05
 187,900 5.07 5.23 5.01 7,000 1,000 0.2
30/03/2011
5.03
 270,700 4.93 5.07 4.89 1,900 0 0.0
29/03/2011
5.15
 213,400 5.28 5.32 5.09 400 0 0.0
28/03/2011
5.32
 67,800 5.25 5.42 5.25 4,000 0 0.1
25/03/2011
5.28
 105,800 5.38 5.38 5.25 0 0 0
24/03/2011
5.40
 197,200 5.50 5.50 5.32 400 10,000 -0.3
23/03/2011
5.40
 121,200 5.23 5.44 5.23 10,000 0 0.3
22/03/2011
5.25
 272,100 5.34 5.44 5.23 10,000 0 0.3
21/03/2011
5.48
 279,200 5.50 5.66 5.48 0 0 0
18/03/2011
5.52
 302,200 5.34 5.52 5.30 30,000 0 0.8
17/03/2011
5.36
 263,800 5.38 5.44 5.23 0 0 0
16/03/2011
5.42
 226,000 5.34 5.46 5.28 0 0 0
15/03/2011
5.25
 368,700 5.13 5.46 5.05 0 0 0

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