CTCP Nhựa An Phát Xanh (aaa)

7.11
-0.08
(-1.11%)
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
(2026-02-23) 		-0.69 -8.69% 28,644,700 839,300 6.3
6.91
8.06
7.19
2 tháng
(2026-01-16) 		-0.79 -9.83% 57,059,500 450,300 3.2
6.91
8.11
7.19
3 tháng
(2025-12-17) 		-0.81 -10.05% 87,889,100 672,100 5.0
6.91
8.12
7.19
6 tháng
(2025-09-18) 		-0.93 -11.37% 249,851,000 -467,800 -5.1
6.91
8.85
7.19
12 tháng
(2025-03-24) 		-0.87 -10.76% 601,702,100 790,670 5.8
6.16
8.85
7.19
24 tháng
(2024-03-27) 		-3.31 -31.36% 1,431,044,200 -21,366,222 -242.7
6.16
11.91
7.19
36 tháng
(2023-04-03) 		-1.75 -19.42% 2,651,227,200 -8,258,472 -100.1
6.16
11.96
7.19
60 tháng
(2021-04-12) 		-7.60 -51.17% 5,239,423,900 -16,583,283 -238.5
5.46
21.89
7.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
10.78
 1,282,310 10.74 10.86 10.71 900 7,000 -0.1
03/12/2019
10.74
 2,075,940 10.78 10.94 10.63 460 61,350 -0.8
02/12/2019
10.74
 1,421,950 10.98 11.05 10.71 10,510 500 0.1
29/11/2019
10.94
 1,324,020 10.98 11.05 10.90 60,430 11,000 0.7
28/11/2019
10.94
 1,383,400 11.02 11.09 10.90 12,000 11,000 0.0
27/11/2019
11.02
 1,518,470 11.05 11.17 11.02 44,600 0 0.6
26/11/2019
11.02
 2,027,030 11.02 11.13 10.98 21,700 0 0.3
25/11/2019
10.94
 2,053,850 11.17 11.25 10.94 25,480 0 0.4
22/11/2019
11.13
 2,795,910 11.48 11.56 11.09 22,430 36,460 -0.2
21/11/2019
11.48
 2,109,330 11.56 11.60 11.44 10,380 6,240 0.1
20/11/2019
11.56
 1,741,260 11.64 11.68 11.48 94,300 83,980 0.1
19/11/2019
11.64
 2,650,350 11.60 11.68 11.56 6,000 77,880 -1.1
18/11/2019
11.56
 2,014,590 11.71 11.75 11.56 27,350 92,960 -1.0
15/11/2019
11.68
 2,655,020 11.87 11.91 11.68 15,260 0 0.2
14/11/2019
11.83
 3,227,390 12.06 12.06 11.79 600 48,590 -0.7
13/11/2019
12.02
 2,796,560 12.14 12.26 11.99 79,170 35,700 0.7
12/11/2019
12.14
 5,143,470 12.02 12.26 11.99 18,770 700 0.3
11/11/2019
11.99
 4,074,000 12.26 12.34 11.95 10,900 164,940 -2.4
08/11/2019
12.30
 4,063,960 12.30 12.41 12.22 7,410 3,500 0.1
07/11/2019
12.26
 3,760,300 12.22 12.37 12.14 69,150 30,700 0.6
06/11/2019
12.18
 3,036,500 12.34 12.45 12.18 83,180 0 1.3
05/11/2019
12.34
 5,843,530 12.14 12.37 11.99 124,550 4,820 1.9
04/11/2019
12.14
 3,309,010 12.26 12.34 12.10 35,870 0 0.6
01/11/2019
12.22
 6,550,740 11.79 12.26 11.79 250,700 38,420 3.3
31/10/2019
11.79
 2,917,680 11.79 11.91 11.71 38,500 0 0.6
30/10/2019
11.75
 2,238,190 11.71 11.83 11.71 0 21,930 -0.3
29/10/2019
11.71
 1,974,530 11.75 11.83 11.68 10,200 4,000 0.1
28/10/2019
11.75
 2,301,220 11.83 11.91 11.75 15,700 0 0.2
25/10/2019
11.79
 2,174,210 11.87 11.87 11.75 12,840 13,600 -0.0
24/10/2019
11.87
 3,137,000 11.91 11.99 11.79 4,510 0 0.1
23/10/2019
11.91
 2,709,240 11.83 11.95 11.79 36,000 1,860 0.5
22/10/2019
11.71
 2,854,090 11.68 11.75 11.56 21,930 3,740 0.3
21/10/2019
11.64
 3,096,100 11.75 11.75 11.56 13,000 6,010 0.1
18/10/2019
11.75
 2,593,930 11.91 11.95 11.71 8,160 650 0.1
17/10/2019
11.91
 2,354,770 11.95 11.99 11.79 20,230 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |