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)
25/08/2023
9.71
 6,367,700 9.71 9.80 9.57 1,000 5,500 -0.0
24/08/2023
9.75
 6,147,600 9.75 9.80 9.52 8,400 26,100 -0.2
23/08/2023
9.71
 5,636,000 9.89 10.03 9.57 5,100 0 0.1
22/08/2023
9.84
 11,098,000 9.61 10.07 9.34 11,800 24,500 -0.1
21/08/2023
9.52
 20,917,700 9.98 10.07 9.38 15,300 77,100 -0.6
18/08/2023
10.07
 16,346,400 10.77 10.86 10.07 3,900 12,900 -0.1
17/08/2023
10.81
 8,591,200 10.86 10.95 10.67 4,000 146,800 -1.7
16/08/2023
10.86
 8,233,100 11.04 11.04 10.77 36,800 1,000 0.4
15/08/2023
11.04
 14,055,900 10.90 11.18 10.86 5,000 5,000 0.0
14/08/2023
10.86
 6,992,500 10.86 10.95 10.77 2,600 15,500 -0.2
11/08/2023
10.81
 8,439,100 10.95 11.04 10.58 39,100 100 0.5
10/08/2023
10.95
 8,310,500 11.27 11.32 10.81 10,200 800 0.1
09/08/2023
11.18
 11,670,400 11.09 11.46 11.00 14,300 79,800 -0.8
08/08/2023
11.13
 10,577,600 11.00 11.18 10.95 2,800 27,000 -0.3
07/08/2023
11.00
 9,131,200 11.13 11.18 10.86 2,100 29,200 -0.3
04/08/2023
11.04
 11,771,500 10.90 11.18 10.77 9,900 13,700 -0.0
03/08/2023
10.81
 7,078,100 10.90 11.00 10.77 11,200 1,400 0.1
02/08/2023
10.90
 9,587,700 10.77 10.95 10.63 14,400 22,800 -0.1
01/08/2023
10.72
 9,786,400 11.18 11.23 10.72 109,600 45,500 0.7
31/07/2023
11.18
 9,438,500 11.41 11.41 10.95 8,800 11,400 -0.0
28/07/2023
11.36
 10,262,700 11.13 11.36 10.95 12,100 2,600 0.1
27/07/2023
11.13
 12,921,700 11.32 11.36 10.90 92,800 70,700 0.3
26/07/2023
11.27
 11,502,200 11.50 11.64 11.09 4,300 106,900 -1.3
25/07/2023
11.46
 26,643,600 10.95 11.55 10.81 5,200 57,600 -0.6
24/07/2023
10.86
 10,037,100 10.72 10.86 10.54 63,800 25,000 0.5
21/07/2023
10.58
 5,639,700 10.58 10.72 10.49 3,700 0 0.0
20/07/2023
10.54
 7,043,800 10.44 10.58 10.40 51,500 29,000 0.3
19/07/2023
10.49
 8,663,800 10.81 10.86 10.49 10,700 0 0.1
18/07/2023
10.77
 5,133,100 10.90 10.95 10.63 26,000 0 0.3
17/07/2023
10.90
 12,311,200 10.72 11.04 10.63 21,000 23,500 -0.0
14/07/2023
10.67
 8,569,600 10.90 10.95 10.54 8,700 27,300 -0.2
13/07/2023
10.81
 14,978,600 10.44 10.86 10.31 17,700 15,200 0.0
12/07/2023
10.35
 8,041,000 10.40 10.58 10.26 2,200 14,500 -0.1
11/07/2023
10.44
 11,635,900 10.63 10.81 10.31 14,600 28,700 -0.2
10/07/2023
10.58
 11,250,200 10.54 10.77 10.44 20,300 105,300 -1.0
07/07/2023
10.44
 7,130,700 10.54 10.58 10.35 3,700 111,500 -1.2
06/07/2023
10.49
 13,626,600 10.35 10.58 10.26 14,800 257,000 -2.8
05/07/2023
10.31
 12,594,800 10.03 10.40 9.98 97,600 7,100 1.0
04/07/2023
9.98
 3,455,800 10.03 10.03 9.84 9,800 0 0.1
03/07/2023
9.98
 2,136,200 10.07 10.12 9.89 500 0 0.0
30/06/2023
9.94
 4,180,800 9.84 10.03 9.80 37,200 0 0.4
29/06/2023
9.84
 4,313,600 10.17 10.17 9.84 29,100 500 0.3
28/06/2023
10.12
 4,930,100 10.12 10.17 9.94 48,700 2,300 0.5
27/06/2023
10.12
 4,897,100 10.07 10.21 9.89 14,900 23,300 -0.1
26/06/2023
10.12
 4,489,200 10.21 10.35 9.98 15,700 50,000 -0.4
23/06/2023
10.26
 4,099,200 10.35 10.40 10.07 11,900 6,500 0.1
22/06/2023
10.35
 7,798,900 10.07 10.35 9.98 63,100 3,000 0.7
21/06/2023
10.07
 5,968,200 10.07 10.12 9.89 42,100 4,600 0.4
20/06/2023
10.07
 4,853,400 9.98 10.07 9.80 73,800 2,500 0.8
19/06/2023
9.98
 4,762,700 9.89 10.03 9.75 5,400 0 0.1
16/06/2023
9.89
 8,235,300 10.35 10.40 9.84 18,200 300 0.2
15/06/2023
10.31
 4,417,600 10.31 10.44 10.12 28,000 23,300 0.1
14/06/2023
10.31
 5,498,900 10.63 10.72 10.31 27,700 74,200 -0.5
13/06/2023
10.58
 3,989,500 10.63 10.67 10.49 8,900 10,200 -0.0
12/06/2023
10.63
 5,029,600 10.54 10.67 10.44 27,000 19,900 0.1
09/06/2023
10.54
 5,323,100 10.58 10.67 10.26 25,800 8,400 0.2
08/06/2023
10.54
 7,264,800 10.77 10.86 10.54 46,900 7,000 0.5
07/06/2023
10.77
 7,129,000 10.72 10.86 10.49 1,300 33,200 -0.4
06/06/2023
10.63
 6,292,700 10.54 10.67 10.44 22,700 17,500 0.1
05/06/2023
10.54
 4,830,100 10.90 10.95 10.54 4,200 15,300 -0.1
02/06/2023
10.77
 7,994,100 10.67 10.95 10.49 42,000 102,100 -0.7
01/06/2023
10.63
 6,609,100 10.54 10.67 10.35 82,100 9,900 0.8
31/05/2023
10.49
 10,211,000 10.17 10.63 10.03 30,400 6,600 0.3
30/05/2023
10.12
 5,553,000 10.21 10.40 10.07 42,600 10,100 0.4
29/05/2023
10.17
 6,219,300 10.12 10.26 9.98 20,000 20,100 -0.0
26/05/2023
10.03
 3,994,600 10.12 10.26 9.94 47,500 4,000 0.5
25/05/2023
10.07
 8,435,900 9.89 10.21 9.84 24,600 10,100 0.2
24/05/2023
9.89
 4,836,800 10.12 10.12 9.84 3,200 0 0.0
23/05/2023
9.94
 4,420,800 9.94 10.12 9.84 22,200 6,500 0.2
22/05/2023
9.98
 4,595,900 10.07 10.26 9.75 18,400 3,300 0.2
19/05/2023
10.12
 5,036,100 10.35 10.40 9.94 28,200 14,600 0.2
18/05/2023
10.31
 6,231,900 10.21 10.35 10.03 51,800 11,200 0.4
17/05/2023
10.17
 7,432,600 9.98 10.21 9.80 52,300 11,100 0.4
16/05/2023
9.98
 3,233,500 10.07 10.31 9.89 114,900 20,500 1.0
15/05/2023
10.12
 8,642,200 10.03 10.35 9.89 81,800 22,500 0.7
12/05/2023
9.89
 4,723,100 10.12 10.26 9.84 81,700 73,500 0.1
11/05/2023
10.12
 5,424,300 10.07 10.31 9.84 59,300 4,700 0.6
10/05/2023
10.03
 6,857,400 10.12 10.35 9.84 69,000 29,100 0.4
09/05/2023
10.03
 6,269,900 9.61 10.03 9.38 169,700 10,800 1.7
08/05/2023
9.52
 6,264,500 9.84 10.12 9.52 30,000 38,800 -0.1
05/05/2023
9.89
 5,047,800 9.94 10.21 9.66 29,400 148,400 -1.3
04/05/2023
9.89
 7,136,300 9.57 10.07 9.48 7,300 13,500 -0.1
03/05/2023
8.00
 3,054,600 8.35 8.39 7.94 46,600 43,800 0.0
02/05/2023
7.45
 4,343,500 7.74 7.82 7.42 14,371 17,000 -0.0
01/05/2023
6.60
 980,300 6.58 6.62 6.52 39,800 48,300 -0.1
28/04/2023
9.66
 7,844,900 9.89 10.12 9.38 87,800 40,000 0.5
27/04/2023
9.80
 7,479,100 9.48 9.89 9.48 38,900 103,400 -0.7
26/04/2023
9.34
 12,638,900 8.67 9.34 8.65 132,100 126,920 0.1
25/04/2023
8.73
 1,835,500 8.81 8.90 8.62 2,000 130,800 -1.2
24/04/2023
8.81
 1,755,900 8.82 8.92 8.71 0 13,216 -0.1
21/04/2023
8.80
 2,814,500 8.69 8.84 8.54 81,300 100,000 -0.2
20/04/2023
8.69
 1,802,200 8.63 8.75 8.63 0 12,900 -0.1
19/04/2023
8.62
 1,988,500 8.67 8.70 8.61 10,800 1,000 0.1
18/04/2023
8.67
 1,910,000 8.54 8.67 8.54 62,600 14,400 0.5
17/04/2023
8.54
 1,048,300 8.47 8.55 8.43 61,200 9,200 0.5
14/04/2023
8.46
 1,837,200 8.48 8.58 8.44 0 27,300 -0.3
13/04/2023
8.46
 2,149,600 8.61 8.62 8.44 4,400 44,200 -0.4
12/04/2023
8.62
 1,569,200 8.73 8.73 8.60 11,300 1,400 0.1
11/04/2023
8.74
 1,264,600 8.60 8.75 8.55 10,500 75,050 -0.6
10/04/2023
8.69
 3,198,200 8.83 9.02 8.49 13,200 140,500 -1.2

Chính sách bảo mật | Điều khoản sử dụng |