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)
25/07/2025
7.80
 4,322,400 7.90 7.95 7.78 13,300 305,100 -2.4
24/07/2025
7.90
 6,240,400 7.67 8.05 7.67 141,300 520,800 -3.2
23/07/2025
7.56
 5,108,600 7.44 7.56 7.42 1,068,600 172,900 7.0
22/07/2025
7.36
 2,312,700 7.36 7.41 7.30 259,800 145,200 0.9
21/07/2025
7.36
 3,726,500 7.44 7.51 7.36 222,600 40,300 1.4
18/07/2025
7.44
 3,295,400 7.54 7.57 7.42 45,000 129,600 -0.7
17/07/2025
7.44
 4,709,400 7.33 7.51 7.33 379,500 119,200 2.0
16/07/2025
7.31
 2,488,100 7.30 7.40 7.23 28,400 54,100 -0.2
15/07/2025
7.30
 3,400,200 7.28 7.42 7.27 93,600 57,800 0.3
14/07/2025
7.24
 2,572,500 7.27 7.30 7.09 94,800 47,000 0.4
11/07/2025
7.25
 3,808,200 7.42 7.44 7.24 12,100 219,500 -1.6
10/07/2025
7.38
 5,850,400 7.24 7.42 7.21 95,700 973,000 -6.7
09/07/2025
7.16
 3,756,600 7.13 7.22 7.09 174,400 438,700 -2.0
08/07/2025
7.08
 4,598,500 7.04 7.17 7.03 54,400 531,700 -3.5
07/07/2025
6.98
 3,164,600 6.94 7.02 6.92 84,700 149,800 -0.5
04/07/2025
6.91
 1,315,100 6.93 6.97 6.89 11,200 100,900 -0.6
03/07/2025
6.90
 1,855,800 6.98 6.98 6.88 78,100 40,000 0.3
02/07/2025
6.93
 2,582,300 6.87 6.95 6.87 548,700 0 4.0
01/07/2025
6.85
 1,417,500 6.92 6.96 6.85 90,000 110,400 -0.1
30/06/2025
6.95
 1,439,000 6.88 7.03 6.88 310,300 5,000 2.2
27/06/2025
6.87
 1,683,300 6.86 6.91 6.85 350,800 2,300 2.5
26/06/2025
6.86
 897,900 6.90 6.90 6.83 1,700 108,200 -0.8
25/06/2025
6.87
 1,348,900 6.88 6.93 6.82 186,800 18,200 1.2
24/06/2025
6.84
 1,312,500 6.82 6.89 6.80 154,800 109,600 0.3
23/06/2025
6.78
 1,759,700 6.84 6.84 6.76 119,100 205,200 -0.6
20/06/2025
6.85
 1,246,300 6.86 6.88 6.82 14,700 156,000 -1.0
19/06/2025
6.86
 691,600 6.89 6.90 6.83 27,100 141,600 -0.8
18/06/2025
6.90
 993,000 6.94 6.97 6.88 123,400 39,100 0.6
17/06/2025
6.94
 1,777,600 6.86 7.00 6.85 499,100 29,200 3.4
16/06/2025
6.84
 1,051,200 6.76 6.86 6.75 208,600 6,600 1.4
13/06/2025
6.76
 3,290,200 6.90 6.90 6.71 18,700 709,800 -4.9
12/06/2025
6.93
 1,121,400 6.90 6.99 6.90 273,700 20,200 1.8
11/06/2025
6.88
 692,900 6.90 6.93 6.86 5,000 124,800 -0.9
10/06/2025
6.87
 1,182,900 6.91 6.98 6.87 0 0 -1.0
09/06/2025
6.90
 2,091,800 7.04 7.05 6.90 1,600 0 -3.7
06/06/2025
7.04
 2,693,700 7.11 7.21 7.04 22,300 0 -4.1
05/06/2025
7.08
 2,521,900 7.03 7.16 7.03 455,200 0 2.8
04/06/2025
7.03
 2,800,300 7.01 7.14 7.00 530,700 0 3.8
03/06/2025
7.00
 1,696,200 7.16 7.16 7.00 52,600 0 -0.3
02/06/2025
6.99
 1,392,700 6.90 6.99 6.85 483,600 0 2.7
30/05/2025: Cổ tức tiền mặt tỉ lệ: 3%
30/05/2025
6.91
 1,771,200 7.04 7.04 6.90 122,900 0 -3.4
29/05/2025
6.95
 2,235,200 7.02 7.02 6.88 35,400 0 -0.7
28/05/2025
6.97
 3,091,600 7.04 7.13 6.95 87,200 0 -2.5
27/05/2025
6.97
 4,274,500 6.79 7.04 6.79 281,600 287,000 0.0
26/05/2025
6.76
 2,060,400 6.62 6.77 6.58 375,900 0 2.4
23/05/2025
6.62
 1,205,900 6.61 6.71 6.61 4,400 62,300 -0.4
22/05/2025
6.59
 2,089,600 6.72 6.72 6.56 30,900 0 -0.9
21/05/2025
6.64
 2,418,200 6.75 6.78 6.58 137,500 0 -0.9
20/05/2025
6.74
 1,060,100 6.79 6.81 6.74 100 0 -1.0
19/05/2025
6.74
 2,580,200 6.71 6.84 6.69 537,700 0 3.3
16/05/2025
6.74
 2,012,000 6.78 6.83 6.72 38,600 0 -2.1
15/05/2025
6.76
 1,811,400 6.89 6.89 6.73 15,600 0 -2.2
14/05/2025
6.81
 3,317,200 6.70 6.87 6.70 249,000 144,800 0.8
13/05/2025
6.65
 2,445,400 6.62 6.70 6.60 315,300 62,200 1.8
12/05/2025
6.56
 1,267,300 6.55 6.60 6.52 3,300 6,800 0.0
09/05/2025
6.53
 2,360,700 6.56 6.68 6.52 183,600 214,000 -0.2
08/05/2025
6.51
 1,857,000 6.60 6.60 6.47 267,000 99,500 1.2
07/05/2025
6.49
 1,063,900 6.52 6.53 6.46 62,100 98,800 -0.3
06/05/2025
6.51
 2,680,400 6.48 6.62 6.44 547,100 137,600 2.9
05/05/2025
6.42
 1,319,200 6.44 6.45 6.37 250,000 0 1.7
02/05/2025
8.01
 936,100 8.15 8.15 8.00 76,500 69,800 0.1
01/05/2025
8.03
 1,139,400 8.04 8.14 8.03 25,100 25,700 0.0
30/04/2025
6.80
 3,703,200 6.58 6.89 6.58 449,700 129,100 2.4
29/04/2025
6.41
 1,117,600 6.45 6.46 6.35 80,500 27,500 0.4
28/04/2025
6.42
 1,649,900 6.46 6.60 6.42 124,100 111,300 0.1
25/04/2025
6.43
 1,918,200 6.40 6.49 6.37 136,900 107,000 0.2
24/04/2025
6.38
 1,492,800 6.35 6.48 6.30 135,000 64,600 0.5
23/04/2025
6.28
 1,150,600 6.16 6.30 6.16 452,000 1,900 3.1
22/04/2025
6.04
 3,673,400 6.28 6.39 5.91 251,100 283,400 -0.2
21/04/2025
6.35
 1,550,900 6.47 6.62 6.35 51,600 132,900 -0.6
18/04/2025
6.44
 2,574,000 6.17 6.48 6.17 642,500 51,500 4.1
17/04/2025
6.14
 2,890,100 6.20 6.27 5.89 286,400 40,200 1.6
16/04/2025
6.27
 1,314,600 6.36 6.43 6.27 48,900 31,200 0.1
15/04/2025
6.36
 2,116,100 6.45 6.51 6.36 169,300 2,500 1.2
14/04/2025
6.46
 1,948,600 6.48 6.52 6.39 39,200 116,500 -0.5
11/04/2025
6.49
 4,809,600 6.67 6.67 6.33 50,400 17,700 0.2
10/04/2025
6.30
 555,000 6.30 6.30 6.30 18,300 300 0.1
09/04/2025
5.90
 6,805,400 5.90 6.16 5.90 158,300 25,600 0.9
08/04/2025
6.34
 4,041,200 6.41 6.44 6.34 24,100 1,500 0.2
07/04/2025
6.63
 1,315,100 6.65 6.69 6.62 11,200 100,900 -0.6
04/04/2025
6.81
 4,828,500 6.81 6.90 6.81 9,200 152,100 -1.1
03/04/2025
7.31
 4,050,100 7.58 7.65 7.31 5,700 33,400 -0.2
02/04/2025
7.86
 1,392,600 7.90 7.94 7.85 1,700 20,900 -0.2
01/04/2025
7.85
 1,333,000 7.82 7.90 7.82 0 800 0.0
31/03/2025
7.80
 2,016,500 7.77 7.90 7.75 59,600 53,300 0.1
28/03/2025
7.76
 1,494,000 7.77 7.83 7.75 43,700 65,300 -0.2
27/03/2025
7.75
 912,400 7.79 7.84 7.75 0 1,100 0.0
26/03/2025
7.78
 800,800 7.86 7.86 7.77 18,100 16,200 0.0
25/03/2025
7.81
 982,500 7.81 7.86 7.77 2,000 2,000 0
24/03/2025
7.78
 1,145,300 7.73 7.81 7.72 700 25,200 -0.2
21/03/2025
7.77
 1,283,200 7.88 7.88 7.77 5,300 48,700 -0.4
20/03/2025
7.82
 1,700,900 7.87 7.91 7.78 1,500 127,200 -1.1
19/03/2025
7.85
 1,672,300 7.93 7.97 7.83 9,000 161,400 -1.3
18/03/2025
7.91
 1,696,800 8.04 8.04 7.91 62,000 6,900 0.5
17/03/2025
7.98
 1,294,200 7.92 7.99 7.90 13,200 21,200 -0.1
14/03/2025
7.89
 2,143,500 7.96 7.99 7.87 20,600 183,100 -1.4
13/03/2025
7.94
 2,897,500 8.00 8.10 7.94 33,000 377,000 -3.0
12/03/2025
8.07
 1,717,100 8.18 8.20 8.05 21,900 236,300 -1.9
11/03/2025
8.17
 3,010,700 7.96 8.17 7.94 155,700 5,900 1.3
10/03/2025
8.01
 1,517,200 8.09 8.14 8.00 65,500 44,800 0.2

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