CTCP Nhựa An Phát Xanh (aaa)

7.09
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
(2026-02-11) 		-0.76 -9.68% 27,021,100 439,100 3.5
6.91
8.06
7.09
2 tháng
(2026-01-12) 		-0.97 -12.03% 62,131,900 445,800 3.6
6.91
8.12
7.09
3 tháng
(2025-12-15) 		-0.89 -11.15% 88,163,400 388,800 3.1
6.91
8.14
7.09
6 tháng
(2025-09-15) 		-1.26 -15.09% 254,870,300 -284,400 -3.1
6.91
8.85
7.09
12 tháng
(2025-03-18) 		-1.17 -14.15% 604,622,500 155,771 1.0
6.16
8.85
7.09
24 tháng
(2024-03-25) 		-3.23 -31.32% 1,433,304,200 -22,446,522 -252.9
6.16
11.91
7.09
36 tháng
(2023-03-29) 		-1.59 -18.33% 2,656,363,500 -8,752,415 -103.8
6.16
11.96
7.09
60 tháng
(2021-04-08) 		-7.16 -50.26% 5,249,179,300 -16,815,383 -238.4
5.46
21.89
7.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |