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)
18/10/2024
8.58
 1,094,900 8.57 8.68 8.57 10,400 1,900 0.1
17/10/2024
8.56
 1,200,400 8.49 8.62 8.49 3,700 18,700 -0.1
16/10/2024
8.50
 1,798,300 8.60 8.65 8.50 13,200 2,500 0.1
15/10/2024
8.62
 1,598,500 8.74 8.75 8.62 21,700 9,300 0.1
14/10/2024
8.69
 1,512,300 8.81 8.82 8.68 17,600 2,600 0.1
11/10/2024
8.78
 1,036,600 8.83 8.83 8.74 4,000 400 0.0
10/10/2024
8.79
 1,639,500 8.81 8.87 8.78 8,000 0 0.1
09/10/2024
8.81
 1,802,200 8.69 8.81 8.68 12,200 41,700 -0.3
08/10/2024
8.68
 955,700 8.65 8.69 8.62 4,300 2,700 0.0
07/10/2024
8.65
 1,321,600 8.74 8.76 8.64 49,300 32,200 0.2
04/10/2024
8.68
 1,088,800 8.76 8.78 8.68 1,100 500 0.0
03/10/2024
8.69
 4,357,900 8.92 8.92 8.67 37,800 39,400 -0.0
02/10/2024
8.89
 2,325,900 8.94 8.95 8.89 28,900 48,000 -0.2
01/10/2024
8.97
 2,191,600 8.94 9.04 8.94 4,200 69,100 -0.6
30/09/2024
8.92
 3,104,600 8.93 9.01 8.92 12,200 54,700 -0.4
27/09/2024
8.97
 4,645,900 9.08 9.10 8.95 69,800 0 0.7
26/09/2024
9.08
 4,507,000 9.25 9.29 9.07 6,000 6,400 -0.0
25/09/2024
9.25
 1,948,300 9.25 9.38 9.20 28,900 215,900 -1.9
24/09/2024
9.20
 3,705,200 9.07 9.29 9.02 92,500 19,500 0.7
23/09/2024
9.07
 1,115,500 9.15 9.18 9.05 10,500 1,200 0.1
20/09/2024
9.14
 3,113,000 9.08 9.25 9.06 200,500 2,600 2.0
19/09/2024
9.03
 1,243,800 9.05 9.09 9.02 15,600 1,600 0.1
18/09/2024
9.02
 2,070,000 9.05 9.10 9.02 23,700 21,200 0.0
17/09/2024
9.06
 1,122,000 8.99 9.06 8.98 8,000 16,500 -0.1
16/09/2024
9.06
 2,028,300 9.00 9.16 9.00 63,600 1,100 0.6
13/09/2024
8.99
 1,435,600 8.94 9.02 8.91 14,900 1,400 0.1
12/09/2024
8.91
 1,681,700 9.02 9.02 8.89 16,400 3,200 0.1
11/09/2024
8.83
 3,108,400 8.94 8.94 8.81 55,200 13,400 0.4
10/09/2024
8.94
 2,438,300 9.02 9.06 8.93 20,300 95,500 -0.7
09/09/2024
9.02
 3,423,700 8.92 9.10 8.92 92,900 16,000 0.8
06/09/2024
9.11
 7,338,600 9.29 9.34 9.06 26,000 63,000 -0.4
05/09/2024
9.29
 3,063,500 9.29 9.52 9.29 114,100 146,000 -0.3
04/09/2024
9.29
 3,333,000 9.25 9.34 9.17 120,300 84,800 0.4
03/09/2024
10.03
 4,758,300 10.31 10.31 10.03 77,800 229,500 -1.7
02/09/2024
9.84
 2,263,000 9.84 9.94 9.80 39,000 10,440 0.3
30/08/2024
9.29
 1,967,900 9.34 9.38 9.25 27,100 39,400 -0.1
29/08/2024
9.25
 2,373,600 9.38 9.38 9.25 11,000 107,500 -1.0
28/08/2024
9.34
 2,466,600 9.43 9.43 9.29 6,000 65,300 -0.6
27/08/2024
9.38
 3,403,400 9.38 9.48 9.29 100,700 33,600 0.7
26/08/2024
9.20
 12,219,400 9.48 9.52 9.20 325,200 3,651,700 -33.7
23/08/2024
9.52
 14,593,600 9.71 9.75 9.34 113,500 730,700 -6.4
22/08/2024
9.80
 3,877,100 9.89 9.94 9.71 42,400 0 0.4
21/08/2024
9.89
 3,864,500 9.84 9.94 9.75 69,100 0 0.7
20/08/2024
9.94
 5,622,200 9.80 9.98 9.75 693,700 4,800 7.4
19/08/2024
9.80
 3,677,600 9.80 9.94 9.75 1,100 48,000 -0.5
16/08/2024
9.75
 4,917,000 9.43 9.80 9.43 30,500 7,500 0.2
15/08/2024
9.34
 4,295,100 9.57 9.61 9.25 32,700 800 0.3
14/08/2024
9.57
 3,149,400 9.75 9.75 9.57 2,400 8,600 -0.1
13/08/2024
9.66
 3,049,900 9.66 9.75 9.57 1,000 42,200 -0.4
12/08/2024
9.61
 4,558,000 9.57 9.66 9.48 57,700 159,300 -1.1
09/08/2024
9.52
 6,630,600 9.66 9.75 9.48 157,300 105,100 0.5
08/08/2024
9.48
 11,608,500 9.89 9.89 9.48 138,700 64,400 0.8
07/08/2024
9.94
 8,287,700 9.98 10.03 9.66 257,600 14,700 2.6
06/08/2024
9.98
 4,066,400 9.84 10.03 9.71 51,700 142,800 -1.0
05/08/2024
9.71
 9,415,600 10.12 10.26 9.71 43,400 46,300 -0.0
02/08/2024
10.40
 4,444,500 10.21 10.49 10.17 58,900 205,500 -1.6
01/08/2024
10.31
 9,501,500 10.72 10.81 10.21 178,300 39,700 1.6
31/07/2024
10.72
 8,013,700 11.13 11.13 10.72 13,400 188,600 -2.1
30/07/2024
11.04
 16,476,600 11.04 11.32 10.95 2,700 123,800 -1.4
29/07/2024
10.77
 2,255,700 10.86 10.90 10.72 2,700 123,800 -1.4
26/07/2024
10.77
 2,441,900 10.54 10.77 10.54 166,500 76,700 1.0
25/07/2024
10.54
 4,346,200 10.54 10.67 10.35 407,000 237,700 1.9
24/07/2024
10.72
 4,276,000 10.44 10.77 10.26 244,700 78,500 1.9
23/07/2024
10.49
 4,708,100 10.72 11.04 10.40 5,400 779,100 -9.2
22/07/2024
10.77
 6,214,100 10.81 10.86 10.35 267,200 780,800 -6.0
19/07/2024
10.77
 4,318,100 11.09 11.09 10.72 61,200 99,400 -0.5
18/07/2024
11.09
 6,755,000 10.77 11.09 10.72 623,900 98,800 6.2
17/07/2024
10.77
 9,067,900 11.36 11.36 10.44 902,500 67,700 10.1
16/07/2024
11.23
 6,840,800 11.50 11.59 11.18 143,300 25,800 1.4
15/07/2024
11.41
 9,416,100 11.23 11.59 11.00 506,200 113,100 4.9
12/07/2024
11.13
 6,674,600 11.18 11.36 11.00 11,100 32,800 -0.3
11/07/2024
11.09
 11,919,900 10.86 11.13 10.81 18,700 918,400 -10.7
10/07/2024
10.77
 3,597,000 10.90 10.95 10.77 31,500 333,900 -3.6
09/07/2024
10.86
 8,335,000 10.86 11.13 10.77 4,500 158,300 -1.8
08/07/2024
10.81
 4,081,400 10.86 10.90 10.63 2,600 53,600 -0.6
05/07/2024
10.72
 11,375,600 10.49 10.95 10.49 1,229,200 33,400 13.8
04/07/2024
10.49
 2,116,600 10.58 10.67 10.40 87,400 19,300 0.8
03/07/2024
10.58
 3,246,700 10.49 10.63 10.40 73,000 800 0.8
02/07/2024
10.40
 3,734,100 10.31 10.58 10.26 11,700 22,500 -0.1
01/07/2024
10.31
 2,053,100 10.17 10.35 10.12 88,900 97,400 -0.1
28/06/2024
10.17
 7,799,000 10.54 10.58 9.98 23,400 554,600 -5.9
27/06/2024
10.49
 3,712,600 10.63 10.81 10.44 19,300 1,550,800 -17.7
26/06/2024
10.58
 16,711,200 10.58 11.00 10.49 98,000 4,596,700 -52.3
25/06/2024
10.58
 3,947,100 10.31 10.63 10.26 5,100 193,500 -2.1
24/06/2024
10.31
 4,235,500 10.72 10.72 10.21 17,000 327,800 -3.5
21/06/2024
10.58
 6,333,300 10.35 10.72 10.31 16,800 26,721 -0.1
20/06/2024
10.35
 3,367,200 10.35 10.44 10.17 109,500 122,800 -0.2
19/06/2024
10.35
 2,028,400 10.35 10.35 10.21 122,400 130,800 -0.1
18/06/2024
10.26
 2,821,100 10.26 10.44 10.21 156,500 1,025,000 -9.7
17/06/2024
10.17
 5,204,500 10.21 10.31 10.12 55,200 1,933,400 -20.8
14/06/2024
10.21
 7,863,700 10.49 10.54 10.21 346,400 1,190,700 -9.6
13/06/2024
10.49
 3,240,300 10.72 10.72 10.40 0 0 0
12/06/2024
10.58
 4,012,500 10.40 10.63 10.40 404,500 167,600 2.7
11/06/2024
10.35
 10,707,700 10.72 10.77 10.31 97,900 2,616,900 -28.7
10/06/2024
10.72
 8,473,100 10.95 11.00 10.63 45,100 3,436,700 -39.9
07/06/2024
10.90
 3,872,700 11.13 11.13 10.86 16,100 141,705 -1.5
06/06/2024
11.00
 6,828,000 10.90 11.18 10.81 655,800 58,800 7.1
05/06/2024
10.81
 7,209,300 11.18 11.18 10.81 165,100 779,500 -7.4
04/06/2024
11.04
 5,506,400 11.00 11.36 11.00 126,700 1,035,100 -11.0
03/06/2024
10.95
 5,472,300 11.04 11.13 10.90 136,300 763,500 -7.5

Chính sách bảo mật | Điều khoản sử dụng |