CTCP Nhựa An Phát Xanh (aaa)

8.62
0
(0%)
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
(2025-11-05) 		0.55 6.82% 57,506,200 -978,100 -8.6
7.80
8.68
8.62
2 tháng
(2025-10-06) 		0.31 3.73% 100,561,200 -884,800 -7.8
7.39
8.68
8.62
3 tháng
(2025-09-08) 		0.62 7.75% 150,610,100 500,300 3.9
7.39
8.68
8.62
6 tháng
(2025-06-09) 		1.42 19.72% 369,751,300 -1,174,200 -0.2
7.05
8.80
8.62
12 tháng
(2024-12-10) 		0.22 2.59% 585,896,800 156,656 1.1
6.16
8.80
8.62
24 tháng
(2023-12-18) 		-0.03 -0.37% 1,539,404,700 -9,241,032 -108.6
6.16
11.91
8.62
36 tháng
(2022-12-21) 		1.78 26.08% 2,725,075,100 -10,399,877 -117.3
6.16
11.96
8.62
60 tháng
(2020-12-31) 		-3.60 -29.44% 5,348,186,410 -16,950,313 -243.4
5.46
21.89
8.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
13.25
 2,457,800 13.54 13.59 13.16 3,000 227,200 -3.1
29/04/2022
13.49
 4,682,400 12.96 13.49 12.82 7,600 118,800 -1.6
28/04/2022
13.01
 2,725,800 13.11 13.35 12.96 17,600 327,800 -4.3
27/04/2022
12.96
 3,281,500 12.48 13.11 12.34 6,800 186,900 -2.4
26/04/2022
12.77
 4,855,700 11.86 12.77 11.72 314,200 6,800 3.9
25/04/2022
12.34
 5,592,900 13.40 13.59 12.34 28,800 250,400 -3.0
22/04/2022
13.25
 4,316,600 13.35 13.88 12.87 53,200 562,800 -7.0
21/04/2022
13.16
 6,516,700 13.25 13.88 12.77 367,500 34,400 4.6
20/04/2022
13.73
 4,639,800 14.21 14.40 13.54 328,200 15,500 4.5
19/04/2022
14.16
 5,076,500 15.51 15.51 14.16 32,500 27,200 0.1
18/04/2022
15.22
 7,605,800 16.13 16.13 15.12 76,800 11,100 1.1
15/04/2022
16.23
 2,998,800 16.52 16.61 16.08 40,900 3,100 0.6
14/04/2022
16.52
 2,398,600 16.80 16.90 16.42 67,100 7,000 1.0
13/04/2022
16.61
 3,694,500 16.04 16.61 16.04 63,800 36,500 0.5
12/04/2022
15.99
 5,456,300 16.85 17.09 15.99 56,900 30,000 0.5
08/04/2022
16.80
 4,876,600 17.00 17.19 16.80 45,500 2,200 0.8
07/04/2022
16.80
 9,718,900 17.48 17.76 16.80 59,900 0 1.1
06/04/2022
17.62
 6,529,500 17.81 18.10 17.38 29,100 2,700 0.5
05/04/2022
17.96
 5,017,000 18.00 18.25 17.86 3,600 21,000 -0.3
04/04/2022
18.00
 6,676,700 18.63 18.63 18.00 7,300 27,700 -0.4
01/04/2022
18.34
 4,983,000 18.05 18.49 17.86 59,200 39,900 0.4
31/03/2022
17.96
 5,252,700 18.00 18.44 17.81 31,900 33,500 -0.0
30/03/2022
17.86
 9,806,100 18.44 18.92 17.76 65,400 224,600 -3.1
29/03/2022
18.63
 9,976,000 18.25 19.11 18.15 38,800 189,900 -3.0
28/03/2022
18.25
 8,408,100 18.05 18.63 17.96 53,100 25,800 0.5
25/03/2022
18.34
 10,262,600 18.73 19.11 18.25 44,500 249,200 -4.0
24/03/2022
18.58
 19,729,800 17.38 18.58 17.28 159,300 342,500 -3.6
23/03/2022
17.38
 8,173,000 17.09 17.57 17.04 129,100 46,000 1.5
22/03/2022
17.09
 4,361,400 17.19 17.19 17.00 29,200 0 0.5
21/03/2022
17.09
 4,225,100 16.95 17.19 16.80 117,400 0 2.1
18/03/2022
16.90
 2,588,700 16.95 17.19 16.85 200 104,300 -1.8
17/03/2022
16.95
 2,485,600 17.28 17.28 16.90 200 41,700 -0.7
16/03/2022
17.00
 3,356,900 16.80 17.38 16.66 8,800 28,500 -0.4
15/03/2022
16.66
 2,728,500 16.56 16.76 16.47 17,200 476,200 -7.9
14/03/2022
16.52
 4,716,100 17.04 17.04 16.37 12,200 80,800 -1.2
11/03/2022
17.09
 4,695,400 16.90 17.38 16.90 94,000 110,400 -0.3
10/03/2022
17.00
 3,608,600 17.14 17.28 17.00 233,000 3,300 4.1
09/03/2022
16.85
 5,467,600 17.09 17.24 16.66 80,400 68,200 0.2
08/03/2022
17.00
 5,894,000 17.14 17.62 17.00 2,300 712,400 -12.8
07/03/2022
17.33
 8,825,100 17.38 17.57 17.14 663,400 5,465,800 -86.7
04/03/2022
17.67
 4,733,200 17.86 18.00 17.57 42,700 170,600 -2.4
03/03/2022
17.76
 11,340,700 17.09 17.76 16.95 4,800 95,500 -1.6
02/03/2022
16.95
 4,857,200 17.33 17.33 16.80 29,300 125,900 -1.7
01/03/2022
17.28
 5,617,200 16.90 17.57 16.85 30,500 4,100 0.5
28/02/2022
16.95
 3,552,800 17.19 17.19 16.85 5,900 150,100 -2.5
25/02/2022
17.09
 3,916,600 17.14 17.38 17.00 118,000 78,700 0.7
24/02/2022
16.85
 8,530,200 17.38 17.48 16.42 34,400 200,100 -2.9
23/02/2022
17.43
 3,252,300 17.33 17.62 17.33 27,100 15,900 0.2
22/02/2022
17.33
 6,484,000 17.57 17.67 17.04 22,300 184,500 -2.9
21/02/2022
17.91
 6,603,500 17.43 18.10 17.33 57,300 9,500 0.9
18/02/2022
17.38
 3,703,100 17.19 17.62 17.09 15,400 18,500 -0.1
17/02/2022
17.33
 4,481,600 17.28 17.62 17.24 63,300 1,000 1.1
16/02/2022
17.28
 4,148,000 17.04 17.52 16.85 43,200 32,000 0.2
15/02/2022
16.71
 2,987,100 16.71 16.90 16.56 53,900 2,000 0.9
14/02/2022
16.66
 4,556,700 16.80 17.19 16.61 27,800 29,700 -0.0
11/02/2022
17.19
 3,413,200 17.19 17.38 16.90 2,600 2,000 0.0
10/02/2022
17.09
 5,336,500 17.19 17.43 17.00 17,500 159,500 -2.5
09/02/2022
17.04
 3,788,100 16.80 17.09 16.61 42,600 25,700 0.3
08/02/2022
16.71
 3,086,200 16.76 17.04 16.42 13,400 98,000 -1.5
07/02/2022
16.66
 4,002,100 16.32 16.71 16.04 176,300 10,800 2.8
28/01/2022
15.84
 3,178,100 16.13 16.13 15.75 16,700 56,700 -0.7
27/01/2022
15.94
 2,972,100 15.89 16.23 15.84 16,400 116,600 -1.7
26/01/2022
15.89
 3,096,900 16.42 16.61 15.89 29,100 294,100 -4.5
25/01/2022
16.32
 4,383,700 15.75 16.37 15.46 464,100 25,500 7.3
24/01/2022
15.89
 7,863,000 16.85 16.95 15.89 76,600 187,800 -1.9
21/01/2022
17.04
 4,433,200 17.28 17.43 17.04 10,800 255,400 -4.4
20/01/2022
17.33
 3,540,800 16.95 17.62 16.76 43,800 89,100 -0.8
19/01/2022
16.71
 2,760,500 17.09 17.38 16.52 10,400 470,100 -8.1
18/01/2022
16.90
 5,835,200 16.23 17.19 16.23 642,100 14,800 11.0
17/01/2022
16.42
 10,039,900 17.72 17.96 16.42 261,900 216,900 0.8
14/01/2022
17.62
 7,069,100 17.14 18.25 17.00 598,100 55,700 9.9
13/01/2022
17.52
 7,501,100 18.82 19.40 17.52 128,800 86,600 0.8
12/01/2022
18.82
 12,757,700 19.01 19.69 17.86 531,000 102,000 8.3
11/01/2022
19.21
 13,383,600 20.45 20.89 19.21 330,600 459,800 -2.6
10/01/2022
20.41
 11,396,800 22.09 22.47 20.41 6,800 407,900 -9.1
07/01/2022
21.89
 7,009,900 22.04 22.23 21.65 364,700 227,000 3.2
06/01/2022
21.51
 12,375,600 20.07 21.51 19.97 657,200 109,100 12.0
05/01/2022
20.12
 7,187,400 19.97 20.93 19.83 18,800 103,300 -1.8
04/01/2022
19.88
 7,354,500 19.30 20.55 19.30 238,600 185,900 1.1
31/12/2021
19.40
 10,379,500 20.17 20.41 19.21 120,800 74,800 0.9
30/12/2021
20.17
 5,194,100 20.84 20.98 20.17 134,800 9,800 2.7
29/12/2021
20.69
 7,501,300 20.45 20.93 20.21 555,600 24,600 11.3
28/12/2021
20.45
 10,859,700 21.13 21.37 20.26 56,700 123,200 -1.4
27/12/2021
21.03
 8,671,300 20.50 21.37 20.21 827,200 183,500 14.1
24/12/2021
20.50
 10,541,100 20.65 21.32 20.12 59,900 243,000 -3.9
23/12/2021
20.55
 18,312,800 19.21 20.55 18.73 264,900 320,100 -1.2
22/12/2021
19.21
 11,386,100 19.21 19.78 18.92 164,000 289,200 -2.5
21/12/2021
18.58
 15,444,900 17.28 18.58 16.90 129,000 279,200 -2.8
20/12/2021
17.38
 7,088,500 17.76 17.96 17.19 50,800 68,200 -0.3
17/12/2021
17.86
 6,935,400 18.00 18.44 17.76 27,200 82,800 -1.0
16/12/2021
17.96
 9,366,900 17.67 18.44 17.38 84,300 87,700 -0.1
15/12/2021
17.76
 12,036,100 17.67 18.53 17.67 25,600 146,100 -2.3
14/12/2021
17.62
 10,845,800 17.04 17.76 16.71 49,300 38,600 0.2
13/12/2021
16.95
 8,393,300 16.61 17.09 16.42 57,500 71,500 -0.2
10/12/2021
16.32
 3,543,500 16.13 16.47 16.08 11,200 13,300 -0.0
09/12/2021
16.13
 2,235,200 15.89 16.32 15.89 2,400 4,000 -0.0
08/12/2021
15.94
 3,454,600 16.08 16.32 15.89 5,000 735,500 -12.2
07/12/2021
15.89
 3,526,300 15.75 16.04 15.65 13,000 61,600 -0.8
06/12/2021
15.60
 7,035,200 16.23 16.37 15.32 33,700 315,400 -4.7
03/12/2021
16.23
 5,144,600 16.85 16.95 16.23 3,000 131,600 -2.2

Chính sách bảo mật | Điều khoản sử dụng |