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)
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
14/03/2011
5.28
 566,300 5.64 5.64 5.28 0 100,400 -2.7
11/03/2011
5.68
 698,200 5.54 5.68 5.52 0 800 -0.0
10/03/2011
5.36
 382,700 4.89 5.36 4.87 0 1,000 -0.0
09/03/2011
4.99
 298,900 5.13 5.21 4.89 0 200 -0.0
08/03/2011
5.21
 408,800 5.03 5.23 5.03 0 800 -0.0
07/03/2011
4.99
 254,300 4.71 5.01 4.71 0 0 0
04/03/2011
4.83
 387,500 4.91 5.01 4.61 0 0 0
03/03/2011
4.89
 840,200 5.28 5.32 4.89 800 0 0.0
02/03/2011
5.21
 251,000 5.54 5.54 5.21 3,800 0 0.1
01/03/2011
5.56
 61,100 5.68 5.68 5.54 3,000 0 0.1
28/02/2011
5.68
 97,900 5.74 5.94 5.62 0 400 -0.0
25/02/2011
5.82
 111,500 5.66 5.84 5.58 0 0 0
24/02/2011
5.70
 266,900 5.94 5.94 5.54 400 0 0.0
23/02/2011
5.96
 195,300 6.04 6.12 5.68 0 400 -0.0
22/02/2011
5.90
 273,900 5.94 6.12 5.90 400 6,100 -0.2
21/02/2011
6.30
 221,600 6.64 6.68 6.30 0 0 0
18/02/2011
6.72
 199,400 7.23 7.23 6.66 0 0 0
17/02/2011
6.81
 208,000 6.93 6.93 6.77 0 0 0
16/02/2011
6.87
 153,000 7.01 7.01 6.87 0 0 0
15/02/2011
6.95
 293,500 6.95 6.99 6.81 0 0 0
14/02/2011
6.91
 208,500 6.93 7.07 6.85 0 0 0
11/02/2011
6.99
 236,000 6.77 7.01 6.77 0 0 0
10/02/2011
6.85
 141,100 6.77 6.89 6.74 0 2,000 -0.1
09/02/2011
6.85
 152,100 6.85 7.13 6.42 0 0 0
08/02/2011
6.91
 105,000 7.01 7.15 6.87 0 6,500 -0.2
28/01/2011
7.05
 172,700 6.91 7.11 6.89 0 0 0
27/01/2011
6.95
 116,400 6.83 6.95 6.81 0 0 0
26/01/2011
6.85
 79,800 6.72 6.95 6.72 900 1,000 -0.0
25/01/2011
6.66
 262,400 6.85 6.85 6.66 0 0 0
24/01/2011
6.99
 478,900 7.49 7.49 6.99 0 19,000 -0.7
21/01/2011
7.39
 247,600 7.61 7.85 7.31 0 700 -0.0
20/01/2011
7.63
 232,700 7.57 7.77 7.53 9,000 0 0.3
19/01/2011
7.63
 373,800 7.41 7.79 7.35 5,000 1,200 0.1
18/01/2011
7.25
 990,900 7.03 7.49 7.03 7,000 800 0.2
17/01/2011
7.01
 217,200 6.95 7.07 6.93 0 0 0
14/01/2011
6.97
 177,300 7.01 7.05 6.85 0 0 0
13/01/2011
7.01
 101,600 7.35 7.35 6.95 1,000 0 0.0
12/01/2011
7.05
 449,300 6.74 7.19 6.74 0 300 -0.0
11/01/2011
6.81
 263,400 6.91 6.91 6.62 500 500 0.0
10/01/2011
6.83
 611,500 6.81 7.05 6.66 4,600 5,000 -0.0
07/01/2011
6.70
 148,900 6.54 6.72 6.54 0 1,000 -0.0
06/01/2011
6.64
 57,900 6.62 6.68 6.58 0 0 0
05/01/2011
6.62
 76,200 6.77 6.81 6.56 0 0 0
04/01/2011
6.74
 63,200 6.85 6.89 6.70 0 0 0
31/12/2010
6.70
 103,100 6.77 6.77 6.64 0 0 0
30/12/2010
6.70
 141,300 6.83 6.83 6.64 1,000 0 0.0
29/12/2010
6.83
 125,600 6.93 6.99 6.77 0 0 0
28/12/2010
6.97
 154,400 6.83 7.05 6.77 0 0 0
27/12/2010
6.74
 86,200 6.85 6.85 6.70 0 0 0
24/12/2010
6.72
 393,400 6.48 6.85 6.44 0 0 0
23/12/2010
6.44
 166,300 6.60 6.64 6.38 0 4,500 -0.1
22/12/2010
6.66
 198,300 6.95 7.03 6.60 1,000 0 0.0
21/12/2010
6.85
 138,200 6.97 7.01 6.64 0 0 0
20/12/2010
6.85
 206,100 7.15 7.15 6.74 1,000 0 0.0
17/12/2010
7.05
 283,700 6.85 7.09 6.64 700 0 0.0
16/12/2010
6.60
 283,500 6.74 6.81 6.56 100 0 0.0
15/12/2010
6.91
 285,900 7.05 7.25 6.85 0 0 0
14/12/2010
7.01
 581,300 7.83 7.83 6.97 1,300 10,700 -0.3
13/12/2010
7.51
 737,200 7.45 7.51 7.35 2,100 500 0.1
10/12/2010
7.11
 335,200 6.85 7.11 6.81 0 3,000 -0.1
09/12/2010
6.77
 641,800 6.44 7.03 6.40 0 1,500 -0.1
08/12/2010
6.62
 516,400 7.03 7.03 6.62 500 0 0.0
07/12/2010
7.01
 580,900 7.53 7.53 7.01 300 0 0.0
06/12/2010
7.35
 543,900 7.65 7.85 7.29 7,900 0 0.3
03/12/2010
7.53
 554,300 7.45 7.53 7.27 2,000 23,300 -0.8
02/12/2010
7.19
 789,200 6.66 7.19 6.64 20,700 1,200 0.7
01/12/2010
6.66
 824,200 6.95 7.03 6.64 800 0 0.0
30/11/2010
6.99
 771,400 7.05 7.35 6.93 200 23,600 -0.8
29/11/2010
7.23
 753,100 7.05 7.29 6.56 0 12,100 -0.4
26/11/2010
6.95
 1,069,100 6.89 6.97 6.64 50,100 0 1.7
25/11/2010
6.56
 290,200 6.34 6.56 6.14 0 0 0
24/11/2010
6.18
 812,400 5.94 6.18 5.74 23,300 32,100 -0.3
23/11/2010
5.86
 310,300 5.50 5.86 5.44 50,000 0 1.5
22/11/2010
5.60
 655,600 5.30 5.68 5.13 33,900 0 1.0
19/11/2010
5.44
 1,098,700 5.56 5.56 5.36 200 2,000 -0.0
18/11/2010
5.23
 174,700 5.03 5.23 4.93 0 0 0
17/11/2010
4.95
 326,100 4.83 5.03 4.73 0 0 0
16/11/2010
4.81
 291,900 5.03 5.03 4.75 1,000 0 0.0
15/11/2010
4.97
 199,500 5.32 5.34 4.91 0 0 0
12/11/2010
5.25
 368,600 5.56 5.84 5.19 0 0 0
11/11/2010
5.52
 353,900 5.74 5.76 5.52 5,000 0 0.1
10/11/2010
5.76
 109,000 5.74 5.84 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |