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)
24/06/2020
10.12
 2,572,040 10.24 10.47 10.09 11,000 81,080 -0.9
23/06/2020
10.24
 2,428,360 10.16 10.36 10.12 64,740 970 0.8
22/06/2020
10.12
 2,209,930 10.12 10.32 10.01 7,390 93,380 -1.1
19/06/2020
10.01
 1,298,560 9.89 10.01 9.85 5,020 17,990 -0.2
18/06/2020
9.85
 852,230 9.81 9.93 9.70 16,610 4,750 0.2
17/06/2020
9.85
 1,101,480 9.93 9.97 9.74 0 52,050 -0.7
16/06/2020
9.77
 1,519,730 9.62 9.81 9.62 21,570 62,630 -0.5
15/06/2020
9.43
 3,018,140 9.93 9.97 9.43 52,180 245,210 -2.4
12/06/2020
9.89
 2,608,600 9.66 10.01 9.66 63,750 47,530 0.2
11/06/2020
10.01
 4,048,620 10.71 10.90 10.01 51,380 116,800 -0.9
10/06/2020
10.67
 3,071,070 10.40 10.78 10.24 125,270 4,440 1.6
09/06/2020
10.47
 3,798,630 10.71 10.71 10.40 39,300 0 0.5
08/06/2020
10.74
 3,248,270 10.74 10.94 10.67 130,890 10,930 1.7
05/06/2020
10.67
 4,608,890 10.51 10.90 10.47 190,340 55,050 1.9
04/06/2020
10.43
 7,039,960 9.81 10.43 9.81 690,820 6,400 8.9
03/06/2020
9.77
 1,418,300 9.74 9.81 9.70 457,560 0 5.8
02/06/2020
9.74
 1,455,970 9.85 9.85 9.70 365,630 10,910 4.5
01/06/2020
9.81
 1,618,820 9.70 9.85 9.66 96,080 0 1.2
29/05/2020
9.66
 2,407,030 9.70 9.77 9.62 54,520 1,570 0.7
28/05/2020
9.74
 1,519,540 9.77 9.89 9.70 6,730 50,800 -0.6
27/05/2020
9.70
 2,998,250 10.20 10.20 9.70 5,130 94,180 -1.1
26/05/2020
10.09
 5,085,990 9.77 10.16 9.70 192,710 63,060 1.7
25/05/2020
9.70
 2,037,710 9.62 9.81 9.50 78,090 6,000 0.9
22/05/2020
9.58
 1,696,870 9.77 9.81 9.58 20,070 11,410 0.1
21/05/2020
9.74
 1,919,710 9.81 9.89 9.66 26,000 0 0.3
20/05/2020
9.74
 3,120,320 9.54 9.77 9.54 8,010 15,290 -0.1
19/05/2020
9.54
 2,221,530 9.70 9.77 9.50 0 20,990 -0.3
18/05/2020
9.58
 1,419,020 9.54 9.66 9.46 6,410 24,070 -0.2
15/05/2020
9.54
 1,880,670 9.70 9.77 9.46 17,590 52,130 -0.4
14/05/2020
9.66
 1,460,390 9.66 9.77 9.58 51,370 0 0.6
13/05/2020
9.74
 1,867,670 9.81 9.89 9.58 105,920 0 1.3
12/05/2020
9.85
 3,146,680 9.46 9.89 9.35 162,430 0 2.0
11/05/2020
9.50
 1,977,280 9.50 9.58 9.35 0 51,780 -0.6
08/05/2020
9.35
 3,145,840 9.46 9.62 9.35 66,130 22,740 0.5
07/05/2020
9.43
 1,705,560 9.31 9.46 9.31 42,650 0 0.5
06/05/2020
9.27
 1,736,870 9.39 9.50 9.23 130 0 0.0
05/05/2020
9.39
 1,632,300 9.08 9.46 9.04 62,920 800 0.7
04/05/2020
9.04
 2,753,670 9.27 9.31 9.00 10,000 100 0.1
29/04/2020
9.58
 3,141,090 9.58 9.93 9.54 34,380 0 0.4
28/04/2020
9.66
 2,371,800 9.74 9.85 9.62 8,510 7,110 0.0
27/04/2020
9.85
 2,548,000 10.09 10.20 9.81 4,580 81,150 -1.0
24/04/2020
9.93
 4,389,580 9.74 10.01 9.54 123,600 10,200 1.4
23/04/2020
9.66
 3,677,570 9.35 9.66 9.27 82,920 16,740 0.8
22/04/2020
9.27
 2,463,540 8.77 9.27 8.69 150,950 10,100 1.7
21/04/2020
8.88
 3,644,030 9.31 9.43 8.84 84,530 10,000 0.9
20/04/2020
9.46
 3,293,370 9.19 9.58 8.96 71,220 6,000 0.8
17/04/2020
9.19
 1,757,170 9.31 9.46 9.15 6,010 37,360 -0.4
16/04/2020
9.23
 3,776,650 9.12 9.39 9.00 172,620 26,010 1.7
15/04/2020
8.96
 4,217,640 8.49 8.96 8.46 201,490 5,000 2.2
14/04/2020
8.38
 1,358,420 8.30 8.42 8.18 78,230 3,350 0.8
13/04/2020
8.26
 1,626,670 8.18 8.49 8.18 53,600 0 0.6
10/04/2020
8.26
 1,045,380 8.49 8.49 8.15 450 54,410 -0.6
09/04/2020
8.46
 2,196,120 8.46 8.73 8.34 33,290 14,620 0.2
08/04/2020
8.34
 1,362,170 8.03 8.34 7.95 96,840 320 1.0
07/04/2020
8.26
 1,513,250 8.49 8.53 8.11 9,690 10,120 -0.0
06/04/2020
8.38
 2,073,740 8.18 8.46 8.15 109,330 61,000 0.5
03/04/2020
7.99
 2,303,190 7.76 8.03 7.61 91,220 0 0.9
01/04/2020
7.75
 923,390 7.37 7.75 7.29 31,500 182,000 -1.4
31/03/2020
7.28
 1,836,790 7.72 7.87 7.14 40,200 23,470 0.2
30/03/2020
7.53
 1,032,500 7.60 7.73 7.45 10,200 16,280 -0.1
27/03/2020
7.91
 2,079,270 8.07 8.11 7.84 28,300 0 0.3
26/03/2020
8.03
 1,875,580 8.26 8.30 7.99 40,640 0 0.4
25/03/2020
8.22
 1,874,300 7.99 8.26 7.99 12,040 0 0.1
24/03/2020
7.84
 2,012,300 7.76 7.95 7.65 4,300 6,820 -0.0
23/03/2020
7.65
 3,325,580 7.80 8.15 7.65 12,520 4,010 0.1
20/03/2020
8.22
 803,610 8.22 8.34 8.15 14,100 0 0.1
19/03/2020
8.18
 965,070 8.38 8.38 8.07 20,000 58,000 -0.4
18/03/2020
8.53
 1,366,460 8.77 8.81 8.49 1,000 36,280 -0.4
17/03/2020
8.65
 1,651,470 8.65 8.84 8.38 6,000 20,000 -0.2
16/03/2020
8.38
 1,452,840 8.07 8.38 7.99 0 16,390 -0.2
13/03/2020
7.84
 2,171,430 7.25 8.03 7.25 101,000 13,800 0.9
12/03/2020
7.80
 2,922,340 7.95 8.07 7.80 200 0 0.0
11/03/2020
8.38
 1,725,700 8.81 8.96 8.26 10,000 39,170 -0.3
10/03/2020
8.81
 1,744,030 8.46 8.96 8.46 11,190 2,560 0.1
09/03/2020
8.92
 2,892,350 8.92 9.12 8.92 21,400 3,280 0.2
06/03/2020
9.58
 1,406,520 9.74 9.74 9.50 8,500 6,940 0.0
05/03/2020
9.77
 1,283,430 9.89 10.01 9.77 15,170 18,000 -0.0
04/03/2020
9.81
 1,420,570 9.77 9.81 9.66 0 0 0
03/03/2020
9.81
 2,053,260 9.74 10.01 9.74 7,540 52,210 -0.6
02/03/2020
9.62
 1,233,480 9.58 9.62 9.50 100 28,190 -0.3
28/02/2020
9.58
 1,825,550 9.62 9.70 9.39 34,340 36,440 -0.0
27/02/2020
9.85
 1,253,640 9.74 10.01 9.74 24,970 35,820 -0.1
26/02/2020
9.77
 1,458,460 9.54 9.85 9.54 35,390 0 0.4
25/02/2020
9.77
 3,450,400 9.39 9.81 9.39 16,000 223,920 -2.6
24/02/2020
9.62
 3,068,420 10.16 10.16 9.62 32,210 33,000 -0.0
21/02/2020
10.32
 3,456,060 10.32 10.71 10.20 11,900 12,690 -0.0
20/02/2020
10.20
 5,029,350 9.58 10.20 9.58 89,060 610 1.2
19/02/2020
9.54
 968,690 9.46 9.54 9.46 0 2,860 -0.0
18/02/2020
9.46
 1,140,090 9.62 9.66 9.46 0 36,130 -0.4
17/02/2020
9.58
 1,409,950 9.54 9.66 9.50 7,130 18,670 -0.1
14/02/2020
9.54
 1,618,790 9.54 9.62 9.43 200 48,300 -0.6
13/02/2020
9.54
 1,291,980 9.58 9.70 9.50 25,880 28,490 -0.0
12/02/2020
9.58
 2,426,410 9.54 9.70 9.35 26,790 20,160 0.1
11/02/2020
9.50
 1,747,280 9.43 9.50 9.31 27,450 21,450 0.1
10/02/2020
9.39
 1,572,940 9.39 9.46 9.19 34,160 0 0.4
07/02/2020
9.50
 2,769,040 9.43 9.62 9.31 40,240 18,840 0.3
06/02/2020
9.27
 3,371,200 8.69 9.27 8.69 62,480 33,000 0.3
05/02/2020
8.69
 1,404,320 8.61 8.77 8.57 11,890 0 0.1
04/02/2020
8.53
 2,559,460 8.34 8.57 8.34 127,590 0 1.4
03/02/2020
8.30
 3,895,710 8.30 8.53 8.30 7,370 22,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |