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)
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
12/11/2020
9.59
 721,650 9.54 9.63 9.54 12,540 22,000 -0.1
11/11/2020
9.59
 823,420 9.54 9.67 9.50 7,760 0 0.1
10/11/2020
9.50
 933,460 9.67 9.71 9.50 2,540 3,000 -0.0
09/11/2020
9.54
 1,577,050 9.42 9.67 9.37 1,230 0 0.0
06/11/2020
9.33
 432,840 9.33 9.42 9.29 13,710 0 0.2
05/11/2020
9.33
 692,060 9.33 9.50 9.33 18,230 130,000 -1.2
04/11/2020
9.50
 996,980 9.37 9.59 9.33 13,520 0 0.1
03/11/2020
9.33
 556,250 9.37 9.37 9.29 41,450 0 0.5
02/11/2020
9.33
 634,490 9.29 9.33 9.20 5,100 0 0.1
30/10/2020
9.25
 1,028,570 9.33 9.33 9.16 1,420 5,400 -0.0
29/10/2020
9.20
 1,207,870 9.33 9.37 9.16 70,100 15,010 0.6
28/10/2020
9.16
 1,801,280 9.50 9.54 9.16 76,610 72,820 0.0
27/10/2020
9.54
 2,122,310 9.76 9.84 9.54 54,350 156,550 -0.6
26/10/2020
9.80
 1,049,870 9.93 9.97 9.80 30,560 3,260 0.3
23/10/2020
9.88
 973,590 9.97 9.97 9.84 0 4,170 -0.0
22/10/2020
9.93
 1,063,660 9.93 9.97 9.84 29,850 8,320 0.3
21/10/2020
9.93
 1,351,110 10.05 10.10 9.93 16,330 75,090 -0.7
20/10/2020
10.05
 1,186,420 10.01 10.10 10.01 51,380 4,510 0.6
19/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
19/10/2020
10.10
 1,699,360 10.18 10.18 10.05 62,020 3,010 0.7
16/10/2020
9.94
 1,698,380 9.86 9.98 9.78 40,980 10,550 0.4
15/10/2020
9.86
 1,251,820 9.90 9.94 9.86 14,540 0 0.2
14/10/2020
9.90
 1,260,590 9.86 9.94 9.82 91,890 64,750 0.3
13/10/2020
9.82
 1,050,400 9.86 9.90 9.78 90 10 0.0
12/10/2020
9.82
 1,396,750 9.98 9.98 9.82 14,350 48,580 -0.4
09/10/2020
9.90
 1,400,860 9.86 10.06 9.86 54,070 1,000 0.7
08/10/2020
9.86
 2,373,770 10.02 10.02 9.82 8,000 5,000 0.0
07/10/2020
9.98
 1,682,820 10.10 10.14 9.98 24,760 22,010 0.0
06/10/2020
10.14
 3,310,270 10.14 10.30 10.06 26,130 3,100 0.3
05/10/2020
10.06
 4,522,700 9.90 10.22 9.82 35,540 40,800 -0.1
02/10/2020
9.82
 2,669,380 9.90 9.98 9.66 15,670 150 0.2
01/10/2020
9.90
 1,474,770 9.94 9.94 9.86 14,010 640 0.2
30/09/2020
9.82
 1,213,000 9.78 9.86 9.74 5,040 0 0.1
29/09/2020
9.78
 3,391,200 9.98 9.98 9.78 6,980 30,130 -0.3
28/09/2020
9.94
 1,711,360 9.94 9.98 9.86 15,450 12,890 0.0
25/09/2020
9.90
 1,256,720 10.02 10.10 9.90 1,980 31,060 -0.4
24/09/2020
10.02
 3,519,520 9.98 10.18 9.94 45,650 11,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |