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)
12/01/2024
8.74
 4,287,800 8.91 8.95 8.73 8,200 182,100 -1.7
11/01/2024
8.96
 2,880,100 8.95 9.09 8.92 8,600 9,900 0.0
10/01/2024
8.91
 3,360,200 8.90 9.02 8.89 40,600 11,800 0.3
09/01/2024
8.90
 3,021,100 8.99 9.04 8.89 17,800 11,400 0.1
08/01/2024
8.92
 4,264,900 8.82 8.95 8.78 137,000 2,100 1.3
05/01/2024
8.77
 2,233,000 8.83 8.90 8.72 63,900 2,000 0.6
04/01/2024
8.83
 2,347,000 8.88 8.95 8.82 44,200 5,000 0.4
03/01/2024
8.85
 2,536,300 8.68 8.97 8.64 43,600 1,100 0.4
02/01/2024
8.68
 1,693,400 8.73 8.78 8.64 31,700 10,400 0.2
01/01/2024
8.69
 1,660,900 8.69 8.79 8.68 5,100 37,300 -0.3
29/12/2023
8.69
 1,660,900 8.69 8.79 8.68 5,100 37,300 -0.3
28/12/2023
8.67
 1,452,800 8.67 8.78 8.65 13,800 9,700 0.0
27/12/2023
8.65
 1,999,000 8.59 8.73 8.59 53,700 11,500 0.4
26/12/2023
8.57
 1,322,600 8.60 8.64 8.56 35,800 37,200 0.0
25/12/2023
8.58
 1,554,200 8.51 8.60 8.51 76,600 2,400 0.7
22/12/2023
8.50
 1,226,100 8.51 8.60 8.49 2,100 67,600 -0.6
21/12/2023
8.50
 556,100 8.46 8.51 8.41 19,900 22,300 0.0
20/12/2023
8.51
 1,029,500 8.46 8.53 8.41 100 11,000 -0.1
19/12/2023
8.41
 1,578,200 8.34 8.43 8.33 1,600 28,100 -0.2
18/12/2023
8.29
 2,270,100 8.51 8.64 8.29 11,000 44,300 -0.3
15/12/2023
8.59
 1,627,600 8.58 8.72 8.51 50,900 21,100 0.3
14/12/2023
8.58
 2,903,100 8.81 8.81 8.55 45,800 49,800 0.0
13/12/2023
8.71
 2,381,000 8.92 8.95 8.65 5,100 182,700 -1.7
12/12/2023
8.88
 1,315,700 9.01 9.01 8.85 700 143,200 -1.4
11/12/2023
8.90
 1,423,600 8.85 8.99 8.85 1,600 33,700 -0.3
08/12/2023
8.81
 2,541,300 8.93 9.02 8.74 4,900 52,500 -0.5
07/12/2023
8.92
 4,177,800 9.09 9.09 8.77 73,500 57,900 0.1
06/12/2023
9.02
 5,637,900 8.61 9.11 8.61 48,100 29,300 0.2
05/12/2023
8.59
 2,545,400 8.62 8.62 8.52 11,400 5,600 0.1
04/12/2023
8.50
 3,368,400 8.44 8.63 8.42 172,000 3,100 1.6
01/12/2023
8.35
 1,388,700 8.42 8.42 8.31 51,500 17,200 0.3
30/11/2023
8.35
 1,947,600 8.38 8.50 8.35 300 62,300 -0.6
29/11/2023
8.36
 1,302,800 8.34 8.41 8.33 11,300 13,700 0.0
28/11/2023
8.32
 1,887,000 8.31 8.36 8.14 23,400 63,200 -0.4
27/11/2023
8.31
 1,208,000 8.51 8.51 8.30 5,600 61,400 -0.5
24/11/2023
8.35
 5,016,800 8.38 8.39 8.00 58,300 122,200 -0.6
23/11/2023
8.33
 2,701,100 8.69 8.71 8.33 43,500 23,700 0.2
22/11/2023
8.65
 2,172,000 8.56 8.71 8.56 54,100 300 0.5
21/11/2023
8.56
 1,794,200 8.69 8.69 8.54 25,400 33,400 -0.1
20/11/2023
8.60
 2,236,800 8.42 8.62 8.38 144,200 8,000 1.3
17/11/2023
8.57
 5,366,900 8.57 8.79 8.52 17,800 25,800 -0.1
16/11/2023
8.55
 1,462,100 8.56 8.58 8.52 0 0 0
15/11/2023
8.56
 3,567,100 8.58 8.68 8.52 115,400 800 1.1
14/11/2023
8.45
 2,024,100 8.46 8.51 8.37 100 36,500 -0.3
13/11/2023
8.39
 1,848,100 8.47 8.50 8.31 16,700 22,700 -0.1
10/11/2023
8.37
 2,979,600 8.39 8.53 8.35 161,900 36,500 1.2
09/11/2023
8.47
 3,983,000 8.56 8.65 8.46 10,800 54,300 -0.4
08/11/2023
8.55
 4,512,400 8.02 8.56 8.00 274,700 9,400 2.4
07/11/2023
8.02
 1,921,700 8.17 8.23 8.00 54,000 4,500 0.4
06/11/2023
8.19
 2,780,900 8.06 8.24 8.00 75,200 500 0.7
03/11/2023
8.00
 3,372,700 7.94 8.15 7.92 62,400 18,400 0.4
02/11/2023
7.91
 3,156,400 7.55 7.94 7.52 120,400 1,500 1.0
01/11/2023
7.45
 1,866,600 7.41 7.50 7.33 47,600 12,400 0.3
31/10/2023
7.36
 2,630,700 7.64 7.67 7.36 25,000 39,700 -0.1
30/10/2023
7.58
 1,293,500 7.59 7.68 7.53 16,100 69,900 -0.4
27/10/2023
7.68
 3,146,600 7.64 7.76 7.27 42,800 35,100 0.1
26/10/2023
7.49
 4,795,100 7.87 7.91 7.49 54,700 157,100 -0.8
25/10/2023
8.05
 1,886,900 8.05 8.20 8.00 16,900 33,200 -0.1
24/10/2023
8.00
 1,267,000 7.91 8.00 7.86 43,600 43,700 0.0
23/10/2023
7.92
 1,018,300 8.03 8.06 7.87 1,300 68,500 -0.6
20/10/2023
8.04
 1,785,600 7.77 8.05 7.71 91,300 108,900 -0.1
19/10/2023
7.77
 1,979,300 7.91 7.91 7.74 53,000 59,100 -0.1
18/10/2023
7.77
 3,412,000 8.29 8.37 7.70 35,500 129,400 -0.8
17/10/2023
8.28
 1,819,200 8.42 8.53 8.28 60,700 300 0.6
16/10/2023
8.39
 2,067,500 8.47 8.56 8.39 40,300 28,900 0.1
13/10/2023
8.53
 2,131,000 8.49 8.57 8.45 21,300 62,400 -0.4
12/10/2023
8.60
 2,579,200 8.77 8.81 8.59 18,300 81,600 -0.6
11/10/2023
8.69
 2,737,800 8.56 8.72 8.50 106,400 700 1.0
10/10/2023
8.51
 2,241,700 8.56 8.61 8.49 98,500 4,000 0.9
09/10/2023
8.48
 1,812,500 8.40 8.54 8.37 79,100 12,000 0.6
06/10/2023
8.37
 1,714,000 8.41 8.46 8.26 57,400 16,600 0.4
05/10/2023
8.35
 1,656,300 8.48 8.51 8.35 79,000 74,100 0.0
04/10/2023
8.37
 2,021,000 8.19 8.51 8.15 57,500 13,800 0.4
03/10/2023
8.28
 3,541,600 8.65 8.65 8.23 72,300 48,000 0.2
02/10/2023
8.73
 2,126,400 8.65 8.78 8.58 91,900 0 0.9
29/09/2023
8.59
 1,962,700 8.57 8.69 8.55 24,100 0 0.2
28/09/2023
8.55
 2,214,800 8.55 8.57 8.41 22,100 0 0.2
27/09/2023
8.46
 4,611,400 8.36 8.48 8.17 161,700 200 1.5
26/09/2023
8.37
 5,349,900 8.84 9.01 8.29 44,600 117,300 -0.7
25/09/2023
8.81
 6,126,200 9.48 9.61 8.81 63,500 1,400 0.6
22/09/2023
9.48
 5,785,700 9.66 9.84 9.38 1,900 24,400 -0.2
21/09/2023
9.66
 7,094,200 9.57 9.89 9.52 3,000 19,200 -0.2
20/09/2023
9.52
 3,037,900 9.34 9.57 9.34 2,500 3,000 0.0
19/09/2023
9.34
 3,785,900 9.57 9.61 9.29 6,200 16,100 -0.1
18/09/2023
9.52
 2,557,500 9.48 9.61 9.43 0 0 0
15/09/2023
9.48
 3,703,300 9.57 9.57 9.38 20,800 15,000 0.1
14/09/2023
9.43
 6,330,200 9.75 9.75 9.43 15,400 1,000 0.1
13/09/2023
9.71
 6,401,300 9.89 9.98 9.71 4,300 9,200 -0.1
12/09/2023
9.84
 4,625,100 9.75 9.94 9.66 13,500 5,700 0.1
11/09/2023
9.75
 8,364,200 10.17 10.21 9.75 6,900 13,300 -0.1
08/09/2023
10.07
 7,122,800 10.17 10.21 10.07 48,700 5,000 0.5
07/09/2023
10.17
 7,741,800 10.31 10.40 10.12 31,300 200 0.3
06/09/2023
10.21
 12,192,100 10.12 10.35 9.94 380,200 18,500 4.0
05/09/2023
10.07
 8,246,400 10.03 10.17 9.94 0 2,800 0.0
04/09/2023
8.69
 1,926,000 8.82 8.85 8.65 1,100 19,700 -0.2
01/09/2023
6.51
 1,121,000 6.62 6.67 6.48 4,400 72,300 -0.5
31/08/2023
9.94
 9,394,000 9.84 10.03 9.80 26,300 2,000 0.3
30/08/2023
9.84
 5,731,300 10.03 10.12 9.80 4,000 0 0.0
29/08/2023
9.98
 9,125,400 9.84 10.17 9.75 3,200 7,300 0.0
28/08/2023
9.75
 7,647,600 9.75 9.84 9.57 1,600 4,800 0.0

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