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)
09/11/2010
5.70
 447,100 6.04 6.04 5.70 40,000 17,200 0.6
08/11/2010
5.98
 196,700 6.24 6.32 5.94 1,000 0 0.0
05/11/2010
6.24
 266,000 6.14 6.38 6.14 16,000 0 0.5
04/11/2010
6.04
 160,400 5.82 6.10 5.82 5,000 0 0.1
03/11/2010
5.88
 330,400 6.04 6.22 5.82 0 11,000 -0.3
02/11/2010
6.06
 194,400 6.38 6.38 6.06 500 0 0.0
01/11/2010
6.32
 244,200 6.44 6.50 6.24 0 0 0
29/10/2010
6.48
 315,600 6.34 6.60 6.24 400 0 0.0
28/10/2010
6.42
 481,600 7.13 7.19 6.34 7,100 0 0.2
27/10/2010
6.74
 188,300 6.74 6.74 6.74 21,200 1,000 0.7
26/10/2010
6.32
 400,500 5.94 6.32 5.94 0 31,000 -1.0
25/10/2010
6.06
 416,500 6.04 6.12 5.76 31,000 0 0.9
22/10/2010
6.10
 550,800 6.44 6.52 5.98 0 0 0
21/10/2010
6.34
 774,200 6.28 6.95 6.28 1,000 25,000 -0.8
20/10/2010
6.74
 99,600 6.74 7.05 6.74 2,000 5,000 -0.1
19/10/2010
7.21
 489,100 7.45 7.65 7.21 1,500 200 0.0
18/10/2010
7.63
 596,300 8.05 8.05 7.61 1,500 5,000 -0.1
15/10/2010
8.11
 392,000 8.50 8.50 8.09 0 0 0
14/10/2010
8.46
 221,600 8.62 8.70 8.38 1,000 0 0.0
13/10/2010
8.62
 133,500 8.86 8.86 8.48 200 0 0.0
12/10/2010
8.74
 458,600 8.66 9.06 8.54 6,000 35,000 -1.3
11/10/2010
8.56
 431,000 8.36 8.76 8.21 30,000 0 1.3
08/10/2010
8.66
 565,400 8.90 9.06 8.64 1,700 5,000 -0.1
07/10/2010
9.10
 395,700 9.56 9.58 9.06 1,000 0 0.0
06/10/2010
9.64
 534,000 9.36 9.74 9.36 94,700 30,000 3.1
05/10/2010
9.38
 1,387,500 9.36 9.62 9.36 131,000 0 6.1
04/10/2010
10.05
 78,400 10.05 10.05 10.05 0 0 0
01/10/2010
10.67
 608,200 11.80 11.80 10.29 7,000 10,000 -0.2
30/09/2010
11.03
 114,300 11.03 11.03 11.03 0 0 0
29/09/2010
10.59
 1,741,500 11.07 11.07 10.29 800 0 0.0
28/09/2010
11.05
 4,541,300 11.05 11.96 11.05 30,000 0 1.6
27/09/2010
11.88
 7,600 11.88 11.88 11.88 0 0 0
24/09/2010
12.76
 28,500 12.76 12.76 12.76 0 0 0
23/09/2010
13.71
 20,100 13.71 13.71 13.71 0 0 0
22/09/2010
14.74
 76,200 14.74 14.74 14.74 0 0 0
21/09/2010
15.85
 171,500 15.85 15.85 15.85 0 0 0
20/09/2010
16.99
 73,800 18.12 18.12 16.99 0 0 0
17/09/2010
18.20
 504,200 18.40 18.42 18.18 0 0 0
16/09/2010
18.40
 472,400 18.42 18.58 18.36 0 0 0
15/09/2010
18.48
 515,800 18.24 18.52 18.18 0 0 0
14/09/2010
18.32
 704,200 18.14 18.52 17.72 0 0 0
13/09/2010
18.46
 602,700 18.24 18.46 17.96 0 12,000 -1.1
10/09/2010
18.18
 367,300 18.30 18.42 17.94 0 8,000 -0.7
09/09/2010
18.32
 810,900 18.16 18.32 17.32 0 0 0
08/09/2010
17.11
 869,600 17.92 18.93 16.71 0 0 0
07/09/2010
17.92
 858,400 17.72 17.92 17.72 0 0 0
06/09/2010
16.75
 839,500 16.61 16.75 16.61 0 0 0
01/09/2010
16.11
 803,100 15.50 16.11 15.40 0 0 0
31/08/2010
15.22
 620,800 15.08 15.24 14.90 0 0 0
30/08/2010
14.25
 591,900 14.09 14.25 14.09 0 28,500 -2.0
27/08/2010
12.56
 587,000 12.54 13.41 12.54 0 110,900 -7.4
26/08/2010
11.78
 717,100 10.99 12.62 10.97 0 125,000 -7.8
25/08/2010
11.23
 271,100 11.88 12.02 11.21 0 5,600 -0.3
24/08/2010
11.44
 242,100 11.05 11.44 10.69 0 0 0
23/08/2010
10.73
 423,300 10.05 10.73 10.03 0 0 0
20/08/2010
10.13
 449,300 9.56 10.13 9.56 0 10,000 -0.5
19/08/2010
9.60
 225,100 8.58 9.60 8.58 0 28,000 -1.3
18/08/2010
8.96
 80,400 9.46 9.46 8.84 0 0 0
17/08/2010
9.50
 89,200 9.26 9.81 9.26 0 5,000 -0.2
16/08/2010
9.40
 31,200 9.40 9.40 9.38 0 0 0
13/08/2010
8.96
 53,500 8.66 8.96 8.66 0 0 0
12/08/2010
8.46
 81,800 8.80 8.80 8.38 0 0 0
11/08/2010
8.94
 168,100 8.54 8.94 8.54 0 1,200 -0.1
10/08/2010
9.08
 122,300 9.85 9.85 8.98 0 0 0
09/08/2010
9.46
 173,500 9.87 9.93 9.40 0 6,500 -0.3
06/08/2010
9.87
 150,000 9.87 9.93 9.87 0 10,600 -0.5
05/08/2010
9.66
 169,100 10.07 10.07 9.66 0 4,300 -0.2
04/08/2010
10.07
 245,000 9.97 10.07 9.24 0 9,000 -0.4
03/08/2010
9.91
 405,000 10.23 10.25 9.83 2,200 94,100 -4.5
02/08/2010
9.83
 682,800 10.37 10.47 9.83 0 502,500 -24.5
30/07/2010
10.17
 346,300 9.97 10.19 9.58 0 91,000 -4.5
29/07/2010
9.87
 509,100 9.24 9.87 9.02 0 0 0
28/07/2010
9.06
 64,300 9.44 9.44 9.06 0 0 0
27/07/2010
9.28
 112,900 9.36 9.46 9.14 0 0 0
26/07/2010
9.08
 131,700 9.28 9.42 9.06 0 0 0
23/07/2010
9.26
 115,800 9.56 9.56 9.22 0 0 0
22/07/2010
9.08
 147,200 9.08 9.66 9.06 0 0 0
21/07/2010
9.08
 75,800 9.10 9.14 8.86 0 0 0
20/07/2010
9.10
 328,700 9.66 9.66 8.96 0 0 0
19/07/2010
9.32
 104,900 9.97 9.97 9.32 0 0 0
16/07/2010
9.36
 109,200 9.97 9.97 9.36 0 0 0
15/07/2010
9.81
 174,100 10.27 10.67 9.66 0 0 0
30/11/-0001
1.73
 796,400 1.72 1.77 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |