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)
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
02/12/2021
16.85
 6,386,300 16.71 17.24 16.71 57,300 279,000 -3.9
01/12/2021
16.71
 5,479,000 16.18 16.80 16.18 25,900 13,600 0.2
30/11/2021
16.18
 6,030,000 16.42 16.76 16.08 87,900 43,100 0.8
29/11/2021
16.13
 5,164,400 15.75 16.28 15.75 117,600 35,200 1.4
26/11/2021
16.23
 5,054,800 16.52 16.56 16.13 10,400 206,800 -3.3
25/11/2021
16.42
 4,322,600 16.32 16.76 16.23 56,900 189,700 -2.3
24/11/2021
16.32
 6,844,400 16.61 16.66 16.18 43,000 306,400 -4.5
23/11/2021
16.42
 4,224,800 15.94 16.52 15.84 108,000 36,500 1.2
22/11/2021
15.94
 8,562,500 16.85 17.04 15.94 51,200 260,800 -3.5
19/11/2021
16.80
 12,341,000 17.81 18.15 16.61 152,200 423,200 -5.0
18/11/2021
17.86
 9,068,100 17.28 18.05 17.19 167,800 59,400 2.0
17/11/2021
17.19
 6,020,300 17.14 17.48 17.04 225,000 1,200 4.0
16/11/2021
17.09
 9,594,700 17.48 17.72 17.00 123,900 137,900 -0.2
15/11/2021
17.67
 10,735,500 17.57 18.34 17.28 134,900 38,100 1.8
12/11/2021
17.57
 8,413,900 17.28 17.96 17.19 98,300 209,500 -2.0
11/11/2021
17.28
 9,821,700 17.48 17.62 17.00 148,800 135,100 0.2
10/11/2021
17.43
 16,572,600 16.52 17.52 16.32 283,000 30,000 4.5
09/11/2021
16.42
 8,201,100 16.61 16.80 16.37 52,700 21,800 0.5
08/11/2021
16.56
 6,970,500 16.61 16.80 16.32 225,500 35,800 3.3
05/11/2021
16.32
 6,214,100 16.04 16.56 15.99 191,400 10,400 3.1
04/11/2021
15.94
 5,645,900 16.04 16.23 15.84 77,400 42,900 0.6
03/11/2021
16.04
 13,100,200 17.00 17.00 15.99 19,000 213,600 -3.3
02/11/2021
16.80
 7,492,300 16.71 17.19 16.71 136,400 38,900 1.7
01/11/2021
16.85
 13,662,600 16.52 17.14 16.28 204,600 27,500 3.0
29/10/2021
16.52
 8,258,600 16.28 16.76 16.23 9,500 149,700 -2.4
28/10/2021
16.23
 7,035,200 16.56 16.56 16.23 9,100 97,500 -1.5
27/10/2021
16.42
 18,813,200 15.80 16.52 15.60 151,000 53,700 1.7
26/10/2021
15.56
 3,588,500 15.56 15.56 15.32 53,700 32,900 0.3
25/10/2021
15.51
 5,513,200 15.56 15.80 15.46 9,600 9,000 0.0
22/10/2021
15.51
 4,055,900 15.32 15.65 15.27 1,200 73,600 -1.2
21/10/2021
15.27
 4,488,900 15.36 15.41 15.17 28,200 78,100 -0.8
20/10/2021
15.36
 5,431,100 15.46 15.60 15.12 16,300 67,800 -0.8
19/10/2021
15.46
 4,283,200 15.51 15.65 15.41 26,200 1,400 0.4
18/10/2021
15.51
 4,792,000 15.70 15.80 15.46 103,900 144,700 -0.7
15/10/2021
15.70
 5,276,900 15.94 16.04 15.65 17,100 8,900 0.1
14/10/2021
15.89
 10,532,000 15.65 16.13 15.60 336,700 185,900 2.5
13/10/2021
15.60
 3,570,900 15.60 15.80 15.51 17,500 15,100 0.0
12/10/2021
15.60
 5,740,900 15.46 15.65 15.41 139,800 58,000 1.3
11/10/2021
15.56
 3,755,700 15.56 15.70 15.46 119,100 8,900 1.5
08/10/2021
15.56
 2,910,700 15.84 15.84 15.56 28,500 5,200 0.4
07/10/2021
15.89
 9,589,600 15.41 15.94 15.32 106,600 41,400 1.0
06/10/2021
15.46
 3,996,500 15.60 15.60 15.36 20,400 12,400 0.1
05/10/2021
15.36
 4,878,200 15.17 15.60 15.12 5,600 66,600 -1.0
04/10/2021
15.08
 2,980,400 14.93 15.12 14.88 74,100 1,000 1.1
01/10/2021
14.93
 4,389,500 15.08 15.27 14.88 917,096 842,096 1.2
30/09/2021
15.08
 2,616,300 15.08 15.27 15.03 11,600 61,500 -0.8
29/09/2021
15.08
 3,324,600 15.08 15.12 14.84 81,900 4,000 1.2
28/09/2021
15.12
 6,738,400 14.98 15.12 14.69 288,900 27,100 4.1
27/09/2021
14.93
 8,969,600 15.60 15.70 14.93 22,600 15,900 0.1
24/09/2021
15.65
 3,364,500 15.94 15.94 15.60 4,000 32,900 -0.5
23/09/2021
15.94
 9,738,200 16.04 16.52 15.84 6,100 26,700 -0.3
22/09/2021
15.84
 6,425,400 15.46 15.94 15.36 24,300 59,000 -0.6
21/09/2021
15.41
 5,319,000 15.36 15.56 15.17 22,100 9,400 0.2
20/09/2021
15.56
 4,587,200 15.94 15.99 15.51 5,400 41,800 -0.6
17/09/2021
15.89
 11,029,700 15.36 16.13 15.27 80,200 30,300 0.8
16/09/2021
15.36
 3,054,200 15.51 15.56 15.32 7,500 10,200 -0.0
15/09/2021
15.46
 3,612,000 15.17 15.51 14.98 43,400 2,200 0.7
14/09/2021
15.17
 3,737,700 15.41 15.75 15.17 46,200 2,800 0.7
13/09/2021
15.41
 3,564,300 15.80 15.80 15.32 12,300 170,900 -2.6
10/09/2021
15.65
 5,578,100 15.51 15.75 15.36 40,300 235,700 -3.1
09/09/2021
15.51
 3,252,000 15.32 15.65 15.27 99,500 102,900 -0.1
08/09/2021
15.27
 5,395,800 15.36 15.46 15.12 60,800 127,100 -1.0
07/09/2021
15.36
 9,332,100 15.94 15.99 15.36 75,300 506,900 -7.0
06/09/2021
15.99
 9,503,800 15.84 16.23 15.80 135,100 277,600 -2.4

Chính sách bảo mật | Điều khoản sử dụng |