CTCP Nhựa An Phát Xanh (aaa)

7.09
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
(2026-02-11) 		-0.76 -9.68% 27,021,100 439,100 3.5
6.91
8.06
7.09
2 tháng
(2026-01-12) 		-0.97 -12.03% 62,131,900 445,800 3.6
6.91
8.12
7.09
3 tháng
(2025-12-15) 		-0.89 -11.15% 88,163,400 388,800 3.1
6.91
8.14
7.09
6 tháng
(2025-09-15) 		-1.26 -15.09% 254,870,300 -284,400 -3.1
6.91
8.85
7.09
12 tháng
(2025-03-18) 		-1.17 -14.15% 604,622,500 155,771 1.0
6.16
8.85
7.09
24 tháng
(2024-03-25) 		-3.23 -31.32% 1,433,304,200 -22,446,522 -252.9
6.16
11.91
7.09
36 tháng
(2023-03-29) 		-1.59 -18.33% 2,656,363,500 -8,752,415 -103.8
6.16
11.96
7.09
60 tháng
(2021-04-08) 		-7.16 -50.26% 5,249,179,300 -16,815,383 -238.4
5.46
21.89
7.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
11.96
 5,988,200 11.81 12.10 11.67 92,000 18,700 0.9
29/07/2022
11.76
 5,021,900 11.91 12.00 11.67 3,300 2,600 0.0
28/07/2022
11.76
 5,069,600 12.05 12.15 11.76 1,100 46,400 -0.6
27/07/2022
11.91
 4,733,600 11.52 11.91 11.38 1,500 27,300 -0.3
26/07/2022
11.62
 3,097,300 11.76 12.05 11.62 11,500 61,500 -0.6
25/07/2022
11.72
 3,375,500 12.05 12.20 11.72 18,600 106,100 -1.1
22/07/2022
12.00
 11,841,900 11.67 12.34 11.52 61,100 8,000 0.5
21/07/2022
11.57
 4,076,300 11.48 11.67 11.43 68,900 0 0.8
20/07/2022
11.43
 4,128,600 11.48 11.62 11.43 117,500 0 1.4
19/07/2022
11.28
 3,961,400 11.48 11.67 11.28 1,500 15,200 -0.2
18/07/2022
11.52
 3,795,900 11.72 11.81 11.33 7,100 38,700 -0.4
15/07/2022
11.48
 4,135,500 11.67 11.91 11.48 0 66,700 -0.8
14/07/2022
11.67
 4,256,100 11.52 11.91 11.38 20,000 4,000 0.2
13/07/2022
11.62
 7,086,300 11.33 11.81 11.24 30,200 7,100 0.3
12/07/2022
11.28
 4,308,000 10.90 11.28 10.90 81,100 12,600 0.8
11/07/2022
10.90
 3,089,100 10.85 11.28 10.71 10,000 14,800 -0.1
08/07/2022
10.85
 1,968,500 10.85 11.00 10.71 15,500 45,600 -0.1
07/07/2022
10.66
 1,895,200 10.56 10.71 10.42 9,500 0 0.1
06/07/2022
10.51
 2,740,800 10.61 10.85 10.51 28,100 37,200 -0.1
05/07/2022
10.80
 2,245,600 11.04 11.24 10.71 9,000 0 0.1
04/07/2022
11.00
 2,090,500 11.09 11.43 10.90 10,200 10,900 -0.0
01/07/2022
11.00
 2,621,000 10.75 11.14 10.37 49,100 29,000 0.2
30/06/2022
10.85
 3,077,000 11.43 11.43 10.85 1,500 39,700 -0.4
29/06/2022
11.38
 2,665,600 11.43 11.52 11.28 12,800 24,800 -0.1
28/06/2022
11.52
 3,355,800 11.43 11.72 11.38 23,000 6,500 0.2
27/06/2022
11.43
 2,674,300 11.38 11.62 11.28 40,800 8,300 0.4
24/06/2022
11.33
 3,613,000 11.43 11.72 11.14 35,400 100,300 -0.8
23/06/2022
11.24
 2,172,400 10.95 11.28 10.90 61,100 8,000 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |