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)
19/08/2025
8.14
 3,300,500 8.12 8.28 8.06 143,700 241,700 -0.8
18/08/2025
8.10
 3,928,100 8.10 8.16 8.01 72,900 440,000 -3.1
15/08/2025
8.07
 7,460,800 8.43 8.46 8.05 130,700 869,200 -6.3
14/08/2025
8.39
 5,809,800 8.48 8.56 8.36 289,000 167,800 1.1
13/08/2025
8.38
 5,596,200 8.24 8.38 8.14 475,700 161,100 2.7
12/08/2025
8.18
 5,024,200 8.35 8.36 8.14 114,300 179,800 -0.6
11/08/2025
8.32
 3,718,200 8.43 8.43 8.25 25,200 235,100 -1.8
08/08/2025
8.25
 5,349,700 8.19 8.45 8.17 327,200 313,300 0.1
07/08/2025
8.18
 3,575,600 8.19 8.29 8.13 180,700 472,800 -2.5
06/08/2025
8.10
 2,830,500 8.08 8.18 8.05 146,100 371,300 -1.9
05/08/2025
8.03
 8,710,500 8.24 8.30 7.81 299,800 748,500 -3.9
04/08/2025
8.24
 3,821,600 8.19 8.33 8.05 274,800 153,400 1.0
01/08/2025
8.15
 5,356,600 8.53 8.53 8.10 397,100 466,700 -0.7
31/07/2025
8.43
 12,026,000 8.34 8.55 8.28 573,600 766,600 -1.7
30/07/2025
7.99
 8,540,800 7.47 7.99 7.46 304,500 298,700 0.0
29/07/2025
7.47
 7,724,700 7.93 8.00 7.47 509,300 505,000 0.0
28/07/2025
7.87
 4,830,200 7.83 7.95 7.82 465,200 210,400 2.1
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
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
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

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