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)
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
18/02/2021
12.00
 3,230,400 11.67 12.17 11.54 58,300 41,500 0.2
17/02/2021
11.58
 3,076,600 11.03 11.62 10.99 143,900 19,900 1.7
09/02/2021
11.03
 1,730,600 10.94 11.20 10.82 86,100 28,500 0.7
08/02/2021
10.90
 1,913,400 10.90 11.33 10.69 19,500 138,000 -1.5
05/02/2021
11.24
 1,734,500 11.28 11.33 11.11 4,500 68,400 -0.8
04/02/2021
11.28
 1,727,800 11.20 11.50 11.03 50,500 227,600 -2.3
03/02/2021
11.28
 2,277,600 10.86 11.33 10.65 39,900 277,700 -3.1
02/02/2021
10.60
 2,105,100 10.27 10.77 10.01 122,000 46,200 0.9
01/02/2021
10.35
 5,414,300 10.35 11.03 10.35 26,300 103,900 -1.0
29/01/2021
11.11
 2,378,300 10.35 11.33 10.35 75,400 46,000 0.4
28/01/2021
10.99
 4,180,300 11.11 11.45 10.99 217,300 10,200 2.7
27/01/2021
11.79
 3,071,000 12.13 12.43 11.67 38,500 168,200 -1.8
26/01/2021
12.22
 2,339,300 12.47 12.51 11.96 36,700 40,900 -0.1
25/01/2021
12.47
 3,162,000 12.30 12.64 12.17 118,200 30,700 1.3
22/01/2021
12.26
 1,960,000 12.51 12.56 12.22 76,100 177,300 -1.5
21/01/2021
12.47
 2,169,600 12.30 12.51 12.09 15,600 99,000 -1.2
20/01/2021
12.09
 2,545,300 12.22 12.39 11.50 217,300 47,000 2.4
19/01/2021
12.22
 4,855,800 13.07 13.07 12.22 27,400 91,300 -1.0
18/01/2021
13.11
 2,907,200 13.36 13.36 13.07 22,900 64,000 -0.6
15/01/2021
13.23
 3,470,400 13.40 13.45 13.19 87,000 123,900 -0.6
14/01/2021
13.11
 4,581,700 13.07 13.45 12.94 110,800 30,000 1.3
13/01/2021
13.07
 4,665,900 13.19 13.32 12.94 27,100 124,100 -1.5
12/01/2021
13.15
 3,892,400 13.40 13.40 13.07 49,400 367,700 -5.0
11/01/2021
13.40
 4,851,900 13.02 13.49 13.02 45,900 113,300 -1.1
08/01/2021
12.85
 4,207,200 12.90 13.15 12.64 34,000 121,800 -1.3
07/01/2021
12.90
 6,172,300 12.39 12.90 12.22 205,700 5,800 3.0
06/01/2021
12.34
 4,532,300 12.43 12.51 12.30 149,100 9,400 2.0
05/01/2021
12.30
 2,545,400 12.22 12.43 12.22 45,100 7,900 0.5
04/01/2021
12.34
 4,501,400 12.30 12.56 12.30 12,600 27,700 -0.2
31/12/2020
12.22
 2,148,310 12.30 12.39 12.22 9,780 49,110 -0.6
30/12/2020
12.26
 4,789,590 12.26 12.47 11.88 49,160 4,870 0.6
29/12/2020
11.88
 3,781,120 11.88 12.09 11.79 148,970 9,710 2.0
28/12/2020
11.96
 3,385,650 12.05 12.22 11.75 76,560 14,570 0.9
25/12/2020
11.88
 3,203,980 11.54 12.00 11.45 161,510 10,650 2.1
24/12/2020
11.45
 4,753,440 11.96 12.00 11.16 18,440 74,910 -0.7
23/12/2020
11.96
 2,965,310 12.30 12.34 11.88 6,200 15,400 -0.1
22/12/2020
12.26
 4,665,730 12.09 12.43 11.88 148,650 34,110 1.7
21/12/2020
12.09
 7,465,300 11.33 12.09 11.33 381,050 175,300 2.9
18/12/2020
11.33
 2,515,360 11.20 11.33 11.16 58,680 10,000 0.6
17/12/2020
11.20
 3,706,540 11.28 11.37 11.11 93,990 0 1.2
16/12/2020
11.33
 2,207,590 11.33 11.58 11.33 80,770 32,430 0.7
15/12/2020
11.28
 3,621,140 11.03 11.41 10.99 242,110 7,900 3.1
14/12/2020
11.07
 3,149,440 11.03 11.24 10.99 73,530 6,840 0.9
11/12/2020
10.99
 1,892,560 10.90 11.03 10.73 77,620 0 1.0
10/12/2020
10.90
 2,623,550 11.24 11.28 10.90 42,430 10,220 0.4
09/12/2020
11.24
 4,639,140 10.94 11.37 10.94 202,630 14,850 2.5
08/12/2020
10.94
 2,433,940 10.99 11.03 10.69 22,510 13,630 0.1
07/12/2020
10.99
 2,537,880 10.99 11.16 10.90 21,290 8,730 0.2
04/12/2020
10.86
 3,316,140 10.99 11.20 10.86 73,710 47,890 0.3
03/12/2020
10.94
 1,883,390 10.86 10.99 10.82 151,460 16,810 1.7
02/12/2020
10.94
 4,030,090 10.77 11.20 10.65 61,900 110 0.8
01/12/2020
10.69
 2,949,630 10.52 10.77 10.44 112,660 1,190 1.4
30/11/2020
10.77
 6,342,150 10.39 10.94 10.35 81,980 42,630 0.5
27/11/2020
10.39
 1,975,170 10.35 10.44 10.27 27,780 30 0.3
26/11/2020
10.35
 2,486,170 10.18 10.52 10.14 29,440 11,750 0.2
25/11/2020
10.22
 1,843,450 10.35 10.44 10.22 8,160 1,850 0.1
24/11/2020
10.27
 3,395,440 10.39 10.44 10.14 73,370 14,300 0.7
23/11/2020
10.44
 1,749,730 10.44 10.56 10.31 2,820 9,310 -0.1
20/11/2020
10.44
 4,063,080 10.86 10.86 10.44 27,840 72,860 -0.5
19/11/2020
10.44
 6,421,330 9.80 10.44 9.80 25,520 366,860 -4.2
18/11/2020
9.76
 1,095,490 9.76 9.76 9.67 47,450 0 0.5
17/11/2020
9.71
 1,212,580 9.59 9.76 9.50 34,740 1,000 0.4
16/11/2020
9.50
 944,880 9.59 9.67 9.50 21,700 0 0.2
13/11/2020
9.54
 771,520 9.59 9.59 9.50 32,100 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |