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)
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
31/01/2020
8.92
 2,494,770 9.31 9.46 8.92 13,920 15,800 -0.0
30/01/2020
9.39
 1,954,540 9.70 9.74 9.27 17,000 58,870 -0.5
22/01/2020
9.77
 1,227,740 9.74 9.81 9.66 2,000 0 0.0
21/01/2020
9.74
 1,110,960 9.66 9.77 9.66 43,500 2,010 0.5
20/01/2020
9.66
 966,320 9.70 9.77 9.58 45,000 0 0.6
17/01/2020
9.70
 1,558,730 9.62 9.85 9.62 12,190 12,140 0.0
16/01/2020
9.62
 2,496,260 9.23 9.62 9.23 64,640 460 0.8
15/01/2020
9.23
 1,635,150 9.23 9.27 9.12 42,940 2,990 0.5
14/01/2020
9.23
 1,342,990 9.31 9.35 9.15 27,000 0 0.3
13/01/2020
9.31
 1,169,460 9.39 9.43 9.23 28,000 0 0.3
10/01/2020
9.39
 1,326,290 9.35 9.43 9.31 11,250 390 0.1
09/01/2020
9.35
 1,384,510 9.39 9.50 9.31 4,000 350 0.0
08/01/2020
9.31
 3,128,170 9.54 9.58 9.23 18,000 18,400 -0.0
07/01/2020
9.62
 1,730,250 9.54 9.77 9.54 6,850 158,310 -1.9
06/01/2020
9.54
 1,823,010 9.77 9.85 9.54 23,180 34,000 -0.1
03/01/2020
9.85
 1,193,840 9.89 10.01 9.77 20,000 63,550 -0.5
02/01/2020
9.89
 1,112,410 9.89 10.01 9.81 0 0 0
31/12/2019
9.85
 1,258,300 9.81 10.01 9.74 7,000 51,070 -0.6
30/12/2019
9.77
 1,736,230 10.01 10.09 9.77 10,900 17,000 -0.1
27/12/2019
10.01
 1,417,200 9.89 10.05 9.77 8,070 15,000 -0.1
26/12/2019
9.89
 1,554,580 10.05 10.16 9.85 7,490 9,400 -0.0
25/12/2019
10.05
 2,501,640 9.62 10.05 9.62 134,480 10,000 1.6
24/12/2019
9.62
 2,714,850 9.85 9.89 9.46 10,900 17,000 -0.1
23/12/2019
9.81
 4,820,230 10.40 10.55 9.70 15,170 70,010 -0.7
20/12/2019
10.40
 1,655,470 10.51 10.63 10.36 10,300 27,260 -0.2
19/12/2019
10.51
 2,332,890 10.74 10.78 10.51 5,000 52,480 -0.7
18/12/2019
10.74
 1,117,010 10.78 10.82 10.67 3,800 9,880 -0.1
17/12/2019
10.78
 1,416,410 10.94 10.98 10.78 8,860 1,710 0.1
16/12/2019
10.94
 987,110 10.94 11.02 10.90 26,150 0 0.4
13/12/2019
10.94
 1,565,050 10.94 11.05 10.90 18,950 0 0.3
12/12/2019
10.90
 1,380,410 10.86 10.94 10.82 450 12,380 -0.2
11/12/2019
10.86
 945,090 10.82 10.86 10.74 55,610 4,000 0.7
10/12/2019
10.78
 1,638,350 10.98 11.02 10.78 63,700 0 0.9
09/12/2019
10.98
 1,110,930 11.02 11.09 10.98 80,730 46,500 0.5
06/12/2019
11.02
 2,566,610 10.86 11.05 10.82 20,000 76,560 -0.8
05/12/2019
10.86
 1,214,420 10.78 10.94 10.78 39,860 8,620 0.4

Chính sách bảo mật | Điều khoản sử dụng |