CTCP Nhựa An Phát Xanh (aaa)

7.26
0.16
(2.25%)
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
(2026-05-13) 		-0.06 -0.84% 14,298,600 -907,097 0
6.83
7.26
7.26
2 tháng
(2026-04-13) 		0.09 1.28% 34,704,900 -747,752 0
6.83
7.48
7.26
3 tháng
(2026-03-16) 		-0.15 -2.07% 54,358,900 -5,516 2.7
6.69
7.48
7.26
6 tháng
(2025-12-15) 		-0.88 -11.03% 144,686,300 589,184 7.3
6.69
8.14
7.26
12 tháng
(2025-06-17) 		-0.14 -1.93% 532,861,600 -489,216 6.4
6.69
8.85
7.26
24 tháng
(2024-06-24) 		-3.65 -33.98% 1,200,225,000 -9,570,633 -104.8
6.16
11.91
7.26
36 tháng
(2023-06-28) 		-3.46 -32.78% 2,406,358,600 -8,801,948 -102.9
6.16
11.96
7.26
60 tháng
(2021-07-08) 		-7.07 -49.89% 4,816,581,100 -20,229,499 -303.7
5.46
21.89
7.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
7.46
 3,055,000 7.63 7.78 7.35 19,000 118,935 -0.8
27/10/2022
7.49
 2,828,400 7.15 7.55 7.09 210,300 2,600 1.6
26/10/2022
7.08
 1,422,900 7.20 7.38 6.90 20,600 106,300 -0.6
25/10/2022
7.06
 3,955,500 6.78 7.24 6.53 406,700 43,100 2.6
24/10/2022
6.77
 2,917,600 7.31 7.49 6.77 173,600 13,400 1.2
21/10/2022
7.28
 4,380,600 7.83 7.83 7.28 45,300 73,400 -0.2
20/10/2022
7.83
 1,655,300 7.97 7.97 7.74 49,800 78,400 -0.2
19/10/2022
7.97
 1,390,900 8.01 8.08 7.88 13,700 0 0.1
18/10/2022
8.00
 1,871,100 7.99 8.15 7.94 60,800 3,700 0.5
17/10/2022
7.84
 2,168,300 7.87 7.99 7.69 59,700 30,400 0.2
14/10/2022
7.95
 2,650,400 7.87 8.02 7.86 111,100 300 0.9
13/10/2022
7.73
 1,713,800 7.74 7.78 7.64 15,500 89,400 -0.6
12/10/2022
7.73
 3,728,200 7.30 7.77 7.30 245,400 3,200 1.9
11/10/2022
7.39
 2,704,400 7.95 7.97 7.39 82,500 98,267 -0.1
10/10/2022
7.94
 2,412,600 7.68 8.06 7.65 198,200 300 1.6
07/10/2022
7.87
 3,530,100 8.40 8.40 7.86 158,200 4,300 1.3
06/10/2022
8.45
 2,083,800 8.91 8.95 8.45 24,300 1,000 0.2
05/10/2022
8.87
 1,598,100 8.88 8.91 8.75 89,400 400 0.8
04/10/2022
8.64
 2,802,800 8.89 9.12 8.64 83,600 62,000 0.2
03/10/2022
8.83
 2,490,900 9.50 9.51 8.83 42,000 7,500 0.3
30/09/2022
9.50
 3,574,300 9.60 9.60 9.17 71,300 4,000 0.7
29/09/2022
9.65
 1,709,300 9.99 10.08 9.65 2,900 0 0.0
28/09/2022
9.89
 1,702,800 9.89 9.99 9.75 500 3,800 -0.0
27/09/2022
9.89
 1,682,900 9.99 10.13 9.89 700 20,285 -0.2
26/09/2022
9.94
 3,576,700 10.13 10.23 9.79 20,400 23,200 -0.0
23/09/2022
10.27
 1,284,600 10.51 10.51 10.27 8,900 11,600 -0.0
22/09/2022
10.47
 1,859,900 10.13 10.51 10.13 25,200 10,035 0.2
21/09/2022
10.27
 1,936,600 10.27 10.32 10.08 2,300 9,500 -0.1
20/09/2022
10.37
 2,160,500 10.32 10.37 10.08 22,900 43,700 -0.2
19/09/2022
10.18
 3,307,100 10.56 10.61 10.18 0 39,000 -0.4
16/09/2022
10.56
 1,858,400 10.80 10.85 10.56 1,700 0 0.0
15/09/2022
10.80
 1,427,900 10.95 11.00 10.80 0 0 0.1
14/09/2022
10.80
 3,682,100 10.61 10.80 10.47 30,490 25,357 -0.1
13/09/2022
10.75
 2,183,100 10.75 10.85 10.61 1 10,000 -0.1
12/09/2022
10.75
 1,562,300 10.95 11.00 10.75 8,098 28,250 0.3
09/09/2022
10.85
 3,006,200 10.95 11.04 10.61 31,000 4,000 0.3
08/09/2022
10.90
 3,082,500 11.09 11.19 10.85 5,000 34,600 -0.3
07/09/2022
10.95
 3,922,200 11.43 11.48 10.95 2,000 3,400 -0.0
06/09/2022
11.43
 2,587,900 11.43 11.62 11.43 1,300 0 0.0
05/09/2022
11.38
 1,393,300 11.48 11.52 11.38 3,000 900 0.0
31/08/2022
11.48
 1,851,900 11.38 11.52 11.38 2,000 15,900 -0.2
30/08/2022
11.43
 2,783,100 11.62 11.67 11.38 4,100 44,000 -0.5
29/08/2022
11.43
 5,422,000 11.48 11.57 11.28 16,200 33,400 -0.2
26/08/2022
11.72
 3,958,900 11.86 12.00 11.67 5,600 0 0.1
25/08/2022
11.86
 3,506,100 11.91 11.96 11.76 19,800 79,600 -0.7
24/08/2022
11.86
 2,254,600 11.96 12.00 11.81 5,000 5,300 -0.0
23/08/2022
11.91
 3,118,100 11.52 11.91 11.52 11,000 5,000 0.1
22/08/2022
11.62
 3,392,500 11.62 11.72 11.52 17,500 23,500 -0.1
19/08/2022
11.62
 4,785,200 11.81 11.91 11.57 19,000 10,400 0.1
18/08/2022
11.81
 4,118,600 12.00 12.05 11.81 18,400 0 0.2
17/08/2022
12.00
 4,704,300 12.15 12.24 11.91 3,500 40,700 -0.5
16/08/2022
12.15
 4,751,100 12.00 12.29 12.00 2,700 7,000 -0.1
15/08/2022
12.05
 5,069,400 12.20 12.24 12.05 28,200 2,200 0.3
12/08/2022
12.15
 3,311,000 11.96 12.20 11.96 38,700 0 0.5
11/08/2022
12.00
 8,565,300 12.58 12.68 11.91 12,700 184,400 -2.1
10/08/2022
12.48
 9,028,700 12.20 12.77 12.15 9,900 41,200 -0.4
09/08/2022
12.24
 5,145,500 12.39 12.44 12.20 12,900 2,100 0.1
08/08/2022
12.29
 5,798,300 12.10 12.44 12.05 46,600 0 0.6
05/08/2022
12.05
 4,688,100 12.00 12.29 11.96 2,400 8,800 -0.1
04/08/2022
12.05
 5,976,400 12.29 12.53 12.05 13,000 109,100 -1.2
03/08/2022
12.24
 4,854,500 12.05 12.24 12.00 174,200 900 2.2
02/08/2022
12.15
 8,762,000 12.00 12.44 11.96 25,600 22,400 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |