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)
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
16/10/2019
11.91
 2,948,980 11.79 12.10 11.79 10,800 384,870 -5.7
15/10/2019
11.68
 1,864,020 11.79 11.83 11.64 720 0 0.0
14/10/2019
11.79
 2,085,800 11.68 11.83 11.68 56,960 600 0.9
11/10/2019
11.60
 1,363,690 11.56 11.68 11.56 10 400 -0.0
10/10/2019
11.56
 1,271,470 11.52 11.64 11.48 0 30,400 -0.5
09/10/2019
11.48
 1,290,260 11.52 11.56 11.44 0 0 0
08/10/2019
11.48
 1,555,600 11.64 11.71 11.44 9,500 0 0.1
07/10/2019
11.60
 1,381,050 11.79 11.87 11.60 0 300 -0.0
04/10/2019
11.79
 1,423,690 11.71 11.87 11.68 60 4,200 -0.1
03/10/2019
11.71
 1,904,000 11.71 11.83 11.60 0 0 0
02/10/2019
11.75
 2,225,550 11.87 11.99 11.64 0 56,710 -0.9
01/10/2019
11.83
 1,580,460 11.91 11.99 11.71 880 8,830 -0.1
30/09/2019
11.91
 2,386,620 11.75 12.02 11.75 650 8,000 -0.1
27/09/2019
11.75
 3,589,240 12.06 12.10 11.64 7,200 414,730 -6.2
26/09/2019
12.14
 1,738,000 12.22 12.30 12.06 250 281,740 -4.4
25/09/2019
12.18
 1,719,730 12.30 12.37 12.18 6,140 0 0.1
24/09/2019
12.26
 943,410 12.34 12.41 12.26 3,770 1,500 0.0
23/09/2019
12.34
 1,192,400 12.41 12.49 12.34 100 49,780 -0.8
20/09/2019
12.41
 1,612,240 12.41 12.57 12.41 145,040 6,000 2.2
19/09/2019
12.41
 1,057,900 12.41 12.45 12.34 0 15,480 -0.2
18/09/2019
12.37
 1,195,840 12.45 12.57 12.37 6,060 23,400 -0.3
17/09/2019
12.41
 1,792,200 12.34 12.53 12.30 280 40,720 -0.6
16/09/2019
12.37
 2,292,980 12.68 12.68 12.34 5,100 5,600 -0.0
13/09/2019
12.68
 1,784,800 12.68 12.76 12.61 0 0 0
12/09/2019
12.68
 1,908,360 12.45 12.72 12.45 2,000 0 0.0
11/09/2019
12.41
 1,064,850 12.41 12.49 12.30 1,900 33,500 -0.5
10/09/2019
12.37
 2,067,820 12.37 12.57 12.34 97,720 0 1.6
09/09/2019
12.37
 1,044,640 12.41 12.49 12.37 3,000 0 0.0
06/09/2019
12.37
 995,090 12.45 12.57 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |