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)
31/05/2024
10.90
 6,617,100 11.23 11.36 10.86 181,800 1,116,400 -11.3
30/05/2024
11.18
 6,672,600 11.23 11.36 10.90 588,500 197,000 4.7
29/05/2024
11.27
 20,850,500 10.72 11.46 10.63 2,342,900 499,000 22.5
28/05/2024
10.72
 10,103,100 10.35 10.86 10.31 1,313,900 83,100 14.3
27/05/2024
10.31
 2,080,400 10.26 10.35 10.12 34,700 54,600 -0.2
24/05/2024
10.12
 13,309,100 10.49 10.81 9.94 819,300 1,615,500 -9.0
23/05/2024
10.54
 3,635,000 10.40 10.58 10.31 373,600 202,800 1.9
22/05/2024
10.40
 4,689,800 10.72 10.77 10.40 45,300 346,300 -3.5
21/05/2024
10.63
 7,565,800 10.54 10.81 10.31 464,400 797,300 -3.8
20/05/2024
10.54
 4,743,600 10.86 10.86 10.49 37,500 550,500 -6.0
17/05/2024
6.80
 3,703,200 6.58 6.89 6.58 449,700 129,100 2.4
16/05/2024
10.21
 4,218,100 10.40 10.40 10.12 58,100 30,000 0.3
15/05/2024
10.21
 2,765,500 10.17 10.40 10.17 256,500 38,300 2.4
14/05/2024
10.21
 2,466,900 10.35 10.35 10.17 77,400 4,700 0.8
13/05/2024
10.26
 5,854,700 10.17 10.49 10.17 72,800 311,600 -2.7
10/05/2024
10.03
 5,650,900 9.84 10.21 9.84 553,500 112,600 4.8
09/05/2024
9.80
 1,690,500 9.94 9.98 9.71 10,500 109,000 -1.1
08/05/2024
9.84
 1,821,900 9.75 9.89 9.61 40,000 81,800 -0.5
07/05/2024
9.80
 4,827,100 9.66 9.98 9.61 17,700 171,500 -1.6
06/05/2024
9.66
 2,895,200 9.34 9.66 9.25 382,400 27,900 3.6
03/05/2024
9.25
 1,385,100 9.29 9.43 9.20 14,000 48,900 -0.4
02/05/2024
9.29
 1,999,600 9.43 9.43 9.18 30,600 142,200 -1.1
01/05/2024
8.77
 2,233,000 8.83 8.90 8.72 63,900 2,000 0.6
30/04/2024
6.80
 3,703,200 6.58 6.89 6.58 449,700 129,100 2.4
29/04/2024
6.80
 3,703,200 6.58 6.89 6.58 449,700 129,100 2.4
26/04/2024
9.00
 2,101,800 8.91 9.07 8.85 6,900 3,700 0.0
25/04/2024
8.94
 1,188,500 9.00 9.02 8.91 194,200 41,200 1.5
24/04/2024
9.01
 2,035,800 8.82 9.04 8.79 193,100 34,700 1.5
23/04/2024
8.72
 1,822,100 8.89 8.90 8.65 31,100 116,200 -0.8
22/04/2024
8.89
 1,697,400 8.86 8.94 8.64 41,800 224,200 -1.8
19/04/2024
8.74
 2,803,000 8.83 9.01 8.74 80,500 258,500 -1.7
18/04/2024
6.80
 3,703,200 6.58 6.89 6.58 449,700 129,100 2.4
17/04/2024
9.11
 2,107,900 9.15 9.38 9.04 106,600 6,000 1.0
16/04/2024
9.11
 4,631,200 9.25 9.38 8.74 243,800 70,100 1.7
15/04/2024
9.25
 5,509,000 9.84 9.89 9.25 233,000 228,800 0.0
12/04/2024
9.94
 3,471,800 9.94 10.03 9.80 42,100 338,200 -3.2
11/04/2024
9.89
 4,772,500 10.03 10.07 9.89 43,700 1,094,900 -11.4
10/04/2024
10.12
 2,219,700 10.17 10.31 10.12 8,500 367,000 -4.0
09/04/2024
10.12
 2,775,600 10.12 10.17 10.03 31,100 289,400 -2.8
08/04/2024
10.12
 3,048,300 10.35 10.40 10.12 12,100 408,000 -4.4
05/04/2024
10.35
 6,864,600 10.21 10.58 10.07 2,374,100 216,700 24.5
04/04/2024
10.21
 3,664,400 10.44 10.49 10.17 71,500 22,300 0.5
03/04/2024
10.40
 8,540,900 10.31 10.67 10.26 581,300 835,400 -3.0
02/04/2024
10.31
 2,991,100 10.21 10.31 10.07 17,800 232,400 -2.4
01/04/2024
10.26
 2,368,700 10.31 10.40 10.17 1,200 227,500 -2.5
29/03/2024
10.31
 5,759,900 10.17 10.54 10.12 431,800 152,800 3.1
28/03/2024
10.17
 2,343,400 10.21 10.21 10.07 52,000 0 0.6
27/03/2024
10.12
 2,086,700 10.21 10.26 10.07 24,200 135,600 -1.2
26/03/2024
10.12
 2,891,800 9.89 10.17 9.84 75,500 626,200 -6.0
25/03/2024
9.89
 2,801,000 10.03 10.17 9.84 17,900 135,700 -1.3
22/03/2024
10.03
 2,942,400 10.31 10.31 9.98 26,900 394,300 -4.0
21/03/2024
10.17
 6,737,200 9.89 10.26 9.89 1,542,800 8,800 16.9
20/03/2024
9.80
 1,940,000 9.75 9.84 9.71 258,400 52,600 2.2
19/03/2024
9.75
 2,299,700 9.71 9.89 9.57 146,900 21,900 1.3
18/03/2024
9.61
 5,276,800 9.94 10.03 9.43 121,200 361,100 -2.5
15/03/2024
9.84
 2,328,300 9.84 9.98 9.80 184,700 306,900 -1.3
14/03/2024
9.89
 3,446,800 10.12 10.12 9.89 54,900 17,400 0.4
13/03/2024
10.03
 2,426,900 9.84 10.03 9.84 123,700 2,000 1.3
12/03/2024
9.84
 3,174,200 9.66 9.94 9.61 665,400 16,900 6.9
11/03/2024
9.66
 3,310,800 9.98 10.12 9.66 16,500 1,900 0.2
08/03/2024
10.03
 4,758,300 10.31 10.31 10.03 77,800 229,500 -1.7
07/03/2024
10.26
 2,582,700 10.31 10.31 10.17 58,800 30,000 0.3
06/03/2024
10.21
 1,572,700 10.40 10.40 10.21 65,500 36,400 0.3
05/03/2024
10.35
 5,499,900 10.26 10.58 10.21 158,700 66,300 1.0
04/03/2024
10.26
 3,695,800 10.40 10.44 10.21 49,200 47,200 0.0
01/03/2024
10.35
 3,427,700 10.49 10.49 10.21 152,100 460,200 -3.4
29/02/2024
10.40
 5,638,700 10.35 10.40 10.07 3,866,800 363,810 38.5
28/02/2024
10.31
 4,032,300 10.35 10.49 10.21 54,300 309,600 -2.9
27/02/2024
10.35
 3,686,600 10.40 10.40 10.26 5,200 215,300 -2.4
26/02/2024
10.35
 6,508,300 9.94 10.40 9.84 928,500 298,900 7.0
23/02/2024
9.94
 6,690,300 10.26 10.35 9.84 353,400 101,900 2.7
22/02/2024
10.21
 3,574,700 10.49 10.49 10.21 71,500 450,900 -4.3
21/02/2024
10.40
 9,799,900 10.07 10.49 9.98 7,548,900 122,300 82.5
20/02/2024
10.03
 3,651,800 9.98 10.07 9.89 48,700 36,300 0.1
19/02/2024
9.98
 5,717,300 10.03 10.07 9.89 78,600 193,600 -1.2
16/02/2024
10.03
 4,359,800 10.03 10.12 9.94 36,700 45,600 -0.1
15/02/2024
9.98
 5,038,100 9.98 10.21 9.94 378,700 247,900 1.5
14/02/2024
6.80
 3,703,200 6.58 6.89 6.58 449,700 129,100 2.4
13/02/2024
6.80
 3,703,200 6.58 6.89 6.58 449,700 129,100 2.4
12/02/2024
7.82
 755,300 7.82 7.89 7.79 17,500 58,200 -0.3
09/02/2024
9.29
 1,967,900 9.34 9.38 9.25 27,100 39,400 -0.1
08/02/2024
10.40
 4,444,500 10.21 10.49 10.17 58,900 205,500 -1.6
07/02/2024
9.84
 2,263,000 9.84 9.94 9.80 39,000 10,440 0.3
06/02/2024
9.80
 2,563,200 9.80 9.98 9.71 11,400 238,660 -2.4
05/02/2024
9.80
 4,235,500 9.75 10.07 9.71 107,400 163,700 -0.6
02/02/2024
9.75
 3,614,600 9.94 9.98 9.75 1,900 332,200 -3.5
01/02/2024
9.94
 8,434,900 9.34 9.94 9.29 545,600 79,300 4.9
31/01/2024
9.29
 5,135,200 9.57 9.61 9.20 98,100 116,200 -0.2
30/01/2024
9.52
 4,403,700 9.52 9.66 9.43 173,700 201,900 -0.3
29/01/2024
9.57
 8,131,400 9.34 9.61 9.29 145,000 37,600 1.1
26/01/2024
9.29
 3,892,800 9.29 9.38 9.20 34,800 41,200 -0.1
25/01/2024
9.29
 10,056,800 8.86 9.43 8.86 172,900 154,600 0.2
24/01/2024
8.85
 1,710,100 8.84 8.88 8.82 28,200 12,700 0.1
23/01/2024
8.84
 1,523,500 8.88 8.89 8.81 0 8,400 -0.1
22/01/2024
8.84
 2,205,400 8.77 8.85 8.75 72,400 20,400 0.5
19/01/2024
8.72
 1,902,700 8.81 8.81 8.72 15,600 26,400 -0.1
18/01/2024
8.74
 1,326,200 8.77 8.81 8.69 4,300 53,900 -0.5
17/01/2024
8.75
 1,551,500 8.83 8.84 8.75 8,600 7,200 0.0
16/01/2024
8.74
 1,117,000 8.66 8.74 8.63 69,400 4,000 0.6
15/01/2024
8.65
 2,659,500 8.78 8.86 8.65 16,600 93,100 -0.7

Chính sách bảo mật | Điều khoản sử dụng |