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)
13/07/2021
13.49
 3,904,300 13.23 13.49 12.98 313,300 19,200 4.6
12/07/2021
13.07
 11,423,200 13.49 13.49 12.73 715,700 189,800 8.0
09/07/2021
13.66
 7,290,600 13.83 14.34 13.66 358,200 2,200 5.9
08/07/2021
14.17
 6,239,800 14.76 14.80 14.08 135,900 349,500 -4.0
07/07/2021
14.68
 8,404,400 14.51 14.85 14.04 1,009,000 48,000 16.4
06/07/2021
14.68
 6,779,000 15.74 16.20 14.68 125,300 239,200 -2.0
05/07/2021
15.74
 7,067,000 15.78 16.12 15.31 135,400 258,900 -2.6
02/07/2021
15.82
 17,217,000 16.37 16.37 15.74 22,200 88,200 -1.2
01/07/2021
16.50
 10,794,000 16.54 16.67 16.03 111,200 36,100 1.5
30/06/2021
16.54
 13,771,700 17.05 17.14 16.54 192,500 43,300 3.0
29/06/2021
17.39
 21,458,900 16.93 17.82 16.84 348,900 71,400 5.7
28/06/2021
16.76
 20,292,000 15.78 16.76 15.40 676,600 12,000 12.6
25/06/2021
15.69
 17,157,600 16.20 16.37 15.53 193,600 139,500 1.0
24/06/2021
16.16
 17,237,200 16.25 16.54 15.95 551,400 3,100 10.6
23/06/2021
16.12
 18,722,100 16.50 16.84 16.08 415,300 64,600 6.9
22/06/2021
16.54
 21,219,400 17.01 17.14 16.20 205,300 46,800 3.1
21/06/2021
16.88
 18,287,300 16.50 16.97 15.86 415,900 73,000 6.6
18/06/2021
16.50
 20,342,000 16.12 17.14 15.69 675,700 192,000 9.0
17/06/2021
16.25
 24,665,400 15.14 16.25 15.10 460,600 110,800 6.5
16/06/2021
15.19
 15,032,000 15.10 15.40 14.63 109,700 77,600 0.6
15/06/2021
14.63
 20,250,800 13.49 14.63 13.45 315,800 13,700 5.2
14/06/2021
13.70
 4,586,000 13.74 13.91 13.49 17,200 11,100 0.1
11/06/2021
13.66
 4,647,900 13.40 13.83 13.40 66,800 6,800 1.0
10/06/2021
13.32
 3,797,400 13.15 13.40 13.02 3,700 55,300 -0.8
09/06/2021
13.15
 4,965,400 13.11 13.28 12.81 20,900 47,800 -0.4
08/06/2021
13.11
 5,139,900 13.49 13.70 13.07 6,000 2,400 0.1
07/06/2021
13.57
 2,465,700 13.96 14.04 13.40 38,800 12,000 0.4
04/06/2021
13.83
 5,496,500 14.00 14.17 13.70 115,100 14,000 1.7
03/06/2021
13.79
 9,756,000 13.02 13.79 13.02 71,000 95,400 -0.4
02/06/2021
12.90
 2,392,000 12.81 12.94 12.73 8,300 23,300 -0.2
01/06/2021
12.85
 2,266,400 13.11 13.19 12.85 3,100 44,900 -0.6
31/05/2021
12.94
 2,402,100 12.98 13.07 12.77 12,800 237,000 -3.4
28/05/2021
13.02
 4,608,500 12.90 13.11 12.81 19,700 88,200 -1.0
27/05/2021
12.85
 3,740,400 13.07 13.23 12.73 38,400 53,800 -0.2
26/05/2021
13.15
 3,320,600 13.23 13.45 13.02 10,400 210,500 -3.1
25/05/2021
13.36
 3,640,500 13.40 13.62 13.28 45,800 75,900 -0.5
24/05/2021
13.23
 6,637,300 13.07 13.45 13.07 146,500 3,400 2.2
21/05/2021
12.98
 4,783,500 12.60 13.15 12.47 74,900 1,100 1.1
20/05/2021
12.60
 2,730,500 12.85 12.98 12.51 62,300 2,300 0.9
19/05/2021
12.81
 3,589,700 12.81 13.11 12.73 14,100 12,500 0.0
18/05/2021
12.85
 2,345,200 13.07 13.19 12.77 31,600 23,800 0.1
17/05/2021
12.98
 3,141,200 13.32 13.40 12.98 26,400 128,900 -1.6
14/05/2021
13.19
 4,288,600 13.19 13.49 13.15 34,700 153,700 -1.9
13/05/2021
13.15
 4,031,900 13.49 13.57 13.15 4,200 155,400 -2.4
12/05/2021
13.40
 3,960,500 13.23 13.53 13.15 8,700 132,400 -1.9
11/05/2021
13.32
 3,403,800 13.32 13.49 13.19 4,600 118,300 -1.8
10/05/2021
13.32
 6,036,100 12.73 13.40 12.68 190,500 12,100 2.8
07/05/2021
13.02
 4,942,500 13.36 13.53 12.98 39,600 25,200 0.2
06/05/2021
13.45
 4,071,900 13.87 13.91 13.45 29,400 61,800 -0.5
05/05/2021
13.83
 5,775,000 13.62 14.13 13.53 86,100 31,300 0.9
04/05/2021
13.57
 3,700,900 13.40 13.74 13.40 53,600 124,600 -1.1
29/04/2021
13.96
 2,520,300 14.17 14.38 13.91 134,400 102,100 0.5
28/04/2021
14.17
 5,392,100 14.17 14.68 14.08 2,900 116,300 -1.9
27/04/2021
14.17
 8,657,700 13.40 14.51 13.40 136,100 46,100 1.5
26/04/2021
13.57
 2,858,500 14.21 14.25 13.45 43,400 107,200 -1.0
23/04/2021
14.21
 6,124,300 13.91 14.21 13.23 292,900 26,900 4.3
22/04/2021
13.83
 4,606,100 14.51 14.68 13.83 48,600 130,900 -1.4
20/04/2021
14.85
 5,270,500 15.06 15.23 14.42 25,400 114,900 -1.6
19/04/2021
15.06
 6,182,100 15.27 15.27 14.68 18,800 203,200 -3.2
16/04/2021
15.14
 4,901,000 14.85 15.27 14.34 52,000 104,900 -0.9
15/04/2021
15.19
 6,317,100 15.23 15.44 14.89 43,900 68,300 -0.4
14/04/2021
15.14
 9,230,800 14.17 15.23 14.08 137,400 91,500 0.9
13/04/2021
14.42
 5,387,000 14.85 14.93 14.25 44,300 171,800 -2.2
12/04/2021
14.85
 3,123,700 14.93 15.19 14.72 76,600 104,000 -0.5
09/04/2021
14.85
 7,489,300 14.34 15.02 14.34 171,500 91,700 1.4
08/04/2021
14.25
 5,698,900 14.04 14.34 14.04 101,100 1,200 1.7
07/04/2021
14.00
 2,505,300 13.74 14.00 13.62 10,200 38,800 -0.5
06/04/2021
13.91
 2,265,400 13.96 14.04 13.74 3,800 36,700 -0.5
05/04/2021
14.04
 2,805,900 14.17 14.25 13.91 8,800 22,200 -0.2
02/04/2021
14.13
 3,652,000 14.21 14.34 13.96 85,200 17,500 1.1
01/04/2021
14.13
 2,744,300 14.00 14.17 13.96 21,400 11,200 0.2
31/03/2021
14.08
 2,755,000 13.91 14.17 13.83 13,700 78,000 -1.1
30/03/2021
13.96
 3,733,700 13.83 14.17 13.74 19,200 4,700 0.2
29/03/2021
13.79
 4,219,700 13.57 13.91 13.45 97,100 13,000 1.4
26/03/2021
13.53
 3,849,300 13.45 13.57 12.64 89,000 15,800 1.1
25/03/2021
13.49
 2,824,100 13.32 13.49 13.11 43,800 63,200 -0.3
24/03/2021
13.32
 3,844,300 13.49 13.79 13.19 235,600 180,400 0.9
23/03/2021
13.87
 3,335,400 14.17 14.21 13.66 97,400 248,000 -2.5
22/03/2021
14.17
 2,836,500 14.17 14.30 14.00 47,200 14,100 0.6
19/03/2021
14.17
 2,546,400 14.17 14.42 14.04 50,300 500 0.8
18/03/2021
14.17
 4,294,500 14.21 14.51 13.96 105,800 16,200 1.5
17/03/2021
14.08
 3,564,400 14.42 14.46 14.08 28,600 40,600 -0.2
16/03/2021
14.42
 4,574,600 14.21 14.76 14.00 57,800 189,400 -2.2
15/03/2021
14.21
 7,205,100 13.66 14.51 13.49 132,000 118,900 0.2
12/03/2021
13.70
 2,779,700 13.70 13.83 13.57 58,200 17,100 0.7
11/03/2021
13.74
 5,383,600 14.17 14.17 13.66 92,600 171,200 -1.3
10/03/2021
13.32
 10,008,900 12.51 13.32 12.43 222,600 112,300 1.6
09/03/2021
12.47
 1,715,900 12.34 12.51 12.30 54,400 32,800 0.3
08/03/2021
12.47
 2,432,500 12.60 12.60 12.39 5,600 75,000 -1.0
05/03/2021
12.39
 2,998,400 12.09 12.43 11.92 116,700 6,300 1.6
04/03/2021
12.13
 2,662,200 12.60 12.64 12.00 4,000 38,400 -0.5
03/03/2021
12.56
 2,083,100 12.56 12.64 12.39 21,600 12,100 0.1
02/03/2021
12.56
 2,266,500 12.73 12.77 12.34 3,400 29,800 -0.4
01/03/2021
12.60
 4,142,000 12.30 12.60 12.13 74,300 43,800 0.4
26/02/2021
12.13
 1,618,800 11.88 12.17 11.79 64,300 97,000 -0.5
25/02/2021
12.13
 2,435,400 11.88 12.22 11.75 15,600 21,900 -0.1
24/02/2021
11.88
 3,042,200 12.13 12.26 11.62 18,300 81,900 -0.9
23/02/2021
12.09
 3,119,000 12.17 12.22 12.00 71,400 5,400 0.9
22/02/2021
12.22
 3,688,300 12.22 12.51 12.05 8,100 172,000 -2.4
19/02/2021
12.13
 2,744,200 11.88 12.43 11.83 30,500 102,200 -1.0

Chính sách bảo mật | Điều khoản sử dụng |