CTCP Nhựa An Phát Xanh (aaa)

7.82
0.02
(0.26%)
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
(2025-12-29) 		-0.03 -0.38% 29,709,800 178,000 1.5
7.67
8.12
7.82
2 tháng
(2025-12-01) 		-0.60 -7.14% 87,747,900 -1,978,300 -17.1
7.67
8.85
7.82
3 tháng
(2025-10-30) 		-0.43 -5.22% 141,542,600 -996,200 -9.2
7.67
8.85
7.82
6 tháng
(2025-08-01) 		-0.71 -8.34% 321,357,900 -1,441,400 -13.0
7.39
8.85
7.82
12 tháng
(2025-02-03) 		-0.19 -2.37% 620,200,500 -233,162 -2.0
6.16
8.85
7.82
24 tháng
(2024-02-15) 		-2.62 -25.14% 1,505,331,900 -10,177,532 -116.5
6.16
11.91
7.82
36 tháng
(2023-02-13) 		0.31 4.14% 2,709,090,100 -11,796,988 -129.4
6.16
11.96
7.82
60 tháng
(2021-02-23) 		-4.29 -35.48% 5,317,333,100 -17,065,983 -239.7
5.46
21.89
7.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
10.90
 3,845,900 10.85 11.14 10.51 38,400 7,500 0.4
21/06/2022
10.56
 4,008,000 9.79 10.56 9.79 66,600 10,000 0.6
20/06/2022
9.89
 4,103,900 10.56 10.75 9.89 26,400 300 0.3
17/06/2022
10.56
 5,945,700 11.04 11.04 10.56 45,300 3,000 0.5
16/06/2022
11.33
 2,700,800 11.72 11.72 11.33 0 9,700 -0.1
15/06/2022
11.38
 4,750,800 11.72 11.72 10.90 4,000 94,300 -1.1
14/06/2022
11.72
 4,470,200 11.38 11.81 11.19 33,300 49,300 -0.2
13/06/2022
11.52
 4,660,400 11.86 12.10 11.52 39,400 149,600 -1.3
10/06/2022
12.29
 6,651,400 12.58 13.20 12.29 61,100 114,000 -0.7
09/06/2022
12.77
 8,268,300 12.00 12.77 11.91 49,800 59,600 -0.1
08/06/2022
11.96
 4,068,800 11.67 12.10 11.62 200,600 17,500 2.3
07/06/2022
11.57
 4,347,900 11.62 11.72 11.14 62,800 59,100 0.0
06/06/2022
11.76
 2,444,100 11.96 12.05 11.72 83,300 27,600 0.7
03/06/2022
11.96
 3,603,100 12.00 12.20 11.62 28,800 58,900 -0.4
02/06/2022
11.96
 2,983,500 12.05 12.29 11.86 2,900 109,600 -1.3
01/06/2022
12.00
 2,610,500 12.15 12.20 11.91 23,400 9,000 0.2
31/05/2022
12.10
 3,555,500 12.20 12.24 11.91 106,700 57,600 0.6
30/05/2022
12.24
 3,600,300 12.20 12.34 12.10 106,000 200 1.3
27/05/2022
12.15
 3,347,600 12.20 12.34 12.10 15,300 50,000 -0.4
26/05/2022
12.24
 5,287,400 12.24 12.58 12.10 9,200 73,600 -0.8
25/05/2022
12.10
 5,726,300 11.62 12.29 11.38 14,000 31,300 -0.2
24/05/2022
11.52
 4,355,900 11.43 11.52 10.90 6,100 71,100 -0.8
23/05/2022
11.43
 3,208,500 11.81 11.81 11.24 10,800 151,600 -1.7
20/05/2022
11.62
 4,043,500 11.52 11.72 11.33 85,600 131,700 -0.6
19/05/2022
11.33
 4,539,400 10.95 11.62 10.95 48,700 13,200 0.4
18/05/2022
11.33
 4,201,000 11.43 11.67 11.24 27,400 201,700 -2.1
17/05/2022
11.09
 4,081,900 10.56 11.09 10.42 237,700 381,300 -1.7
16/05/2022
10.37
 3,760,000 10.71 10.90 10.37 43,300 2,600 0.4
13/05/2022
10.32
 7,024,900 11.09 11.28 10.32 239,500 192,300 0.5
12/05/2022
11.09
 3,658,800 11.76 11.86 11.09 68,000 56,200 0.1
11/05/2022
11.91
 2,619,900 11.72 12.00 11.72 15,500 45,600 -0.4
10/05/2022
11.72
 4,334,400 11.00 11.72 10.85 204,300 44,000 2.0
09/05/2022
11.52
 5,787,100 12.10 12.29 11.52 19,900 14,100 0.1
06/05/2022
12.34
 3,714,600 12.58 12.82 12.34 73,700 1,300 0.9
05/05/2022
12.87
 3,222,400 13.44 13.44 12.82 8,500 9,400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |