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)
16/07/2019
14.20
 2,892,050 14.20 14.43 14.20 22,670 32,640 -0.2
15/07/2019
14.20
 2,186,070 14.17 14.32 14.13 14,890 5,010 0.2
12/07/2019
14.17
 3,409,430 14.20 14.35 14.13 9,500 100 0.2
11/07/2019
14.09
 4,733,210 14.32 14.32 14.01 17,880 30,000 -0.2
10/07/2019
14.24
 6,069,130 14.50 14.58 14.24 720 62,000 -1.2
09/07/2019
14.50
 4,623,340 14.43 14.62 14.39 290 18,200 -0.3
08/07/2019
14.43
 4,396,390 14.35 14.54 14.28 3,000 69,360 -1.3
05/07/2019
14.35
 5,769,840 14.05 14.43 14.01 4,000 36,700 -0.6
04/07/2019
14.05
 2,249,190 14.09 14.20 14.01 2,980 3,000 -0.0
03/07/2019
14.05
 2,908,920 14.01 14.20 13.94 1,000 140 0.0
02/07/2019
14.01
 1,991,260 14.01 14.17 13.98 0 50 -0.0
01/07/2019
14.13
 3,974,530 14.13 14.24 13.94 3,000 12,000 -0.2
28/06/2019
13.83
 2,918,320 13.83 13.86 13.49 69,020 360 1.2
27/06/2019
13.56
 2,751,900 13.56 13.90 13.56 78,230 0 1.4
26/06/2019
13.83
 1,842,990 13.83 13.94 13.79 3,000 0 0.1
25/06/2019
13.83
 1,946,690 13.86 13.94 13.79 15,470 1,150 0.3
24/06/2019
13.86
 2,462,630 13.86 14.09 13.83 0 0 0
21/06/2019
13.86
 2,977,350 14.01 14.09 13.79 11,040 154,640 -2.7
20/06/2019
13.98
 2,842,800 13.90 14.09 13.83 206,410 61,000 2.7
19/06/2019
13.83
 3,284,530 13.83 14.28 13.79 26,160 7,020 0.4
18/06/2019
14.01
 5,365,840 13.64 14.09 13.56 44,950 60,000 -0.3
17/06/2019
13.60
 1,755,540 13.64 13.75 13.56 76,000 6,000 1.3
14/06/2019
13.64
 5,398,190 13.56 13.90 13.56 129,370 1,500 2.3
13/06/2019
13.45
 2,995,040 13.22 13.56 13.19 103,460 5,000 1.8
12/06/2019
13.22
 2,052,640 13.41 13.49 13.22 4,600 7,000 -0.0
11/06/2019
13.41
 3,215,890 13.56 13.71 13.41 90,760 32,210 1.1
10/06/2019
13.53
 3,060,770 13.49 13.71 13.49 12,410 100 0.2
07/06/2019
13.37
 2,334,910 13.11 13.41 13.11 34,800 16,480 0.3
06/06/2019
13.04
 1,902,790 13.11 13.22 12.92 1,000 2,980 -0.0
05/06/2019
13.11
 1,966,090 13.19 13.30 13.11 9,200 3,000 0.1
04/06/2019
13.07
 2,333,680 13.11 13.22 13.00 11,000 0 0.2
03/06/2019
13.04
 4,038,550 13.15 13.30 13.04 150,100 6,970 2.5
31/05/2019
13.37
 3,317,310 13.68 13.79 13.37 100 18,890 -0.3
30/05/2019
13.68
 2,860,330 13.79 13.94 13.68 25,800 0 0.5
29/05/2019
13.83
 6,736,000 13.37 13.83 13.34 55,230 1,040 1.0
28/05/2019
13.34
 2,511,500 13.34 13.45 13.22 18,890 80 0.3
27/05/2019
13.26
 1,901,540 13.15 13.37 13.15 0 0 0
24/05/2019
13.11
 2,473,570 13.30 13.41 13.11 4,800 0 0.1
23/05/2019
13.34
 3,880,450 13.00 13.34 12.92 17,310 0 0.3
22/05/2019
13.04
 2,866,180 13.04 13.34 13.04 4,200 25,000 -0.4
21/05/2019
13.22
 2,810,270 13.37 13.53 13.22 4,680 13,830 -0.2
20/05/2019
13.34
 3,143,020 13.26 13.45 13.22 2,250 5,100 -0.0
17/05/2019
13.22
 2,347,190 13.15 13.41 13.11 33,200 16,180 0.3
16/05/2019
13.15
 2,034,530 13.30 13.45 13.15 0 0 0
15/05/2019
13.26
 5,734,900 13.22 13.45 13.19 7,300 2,057,920 -36.1
14/05/2019
13.15
 2,978,870 12.85 13.19 12.73 10 679,200 -11.7
13/05/2019
12.96
 2,114,660 12.96 13.07 12.88 13,840 423,940 -7.1
10/05/2019
12.96
 4,238,150 12.88 13.00 12.62 10,150 1,068,560 -18.0
09/05/2019
12.73
 2,423,550 13.04 13.11 12.66 14,100 0 0.2
08/05/2019
13.04
 1,970,250 12.88 13.07 12.81 800 0 0.0
07/05/2019
13.15
 2,935,640 13.04 13.26 13.04 2,750 0 0.0
06/05/2019
12.88
 4,016,920 13.11 13.11 12.85 1,610 1,000 0.0
03/05/2019
13.37
 5,667,210 13.68 13.71 13.26 3,480 504,190 -9.0
02/05/2019
13.71
 3,227,120 13.94 14.09 13.64 17,590 663,540 -11.8
26/04/2019
13.94
 4,644,190 13.49 13.94 13.45 53,680 25,100 0.5
25/04/2019
13.49
 2,117,760 13.60 13.68 13.45 6,830 26,800 -0.4
24/04/2019
13.64
 4,053,550 13.26 13.68 13.22 73,400 10,000 1.1
23/04/2019
13.26
 2,883,520 13.15 13.37 13.11 161,290 22,100 2.4
22/04/2019
13.11
 3,626,050 13.60 13.60 13.11 100 6,390 -0.1
19/04/2019
13.60
 3,891,830 13.45 13.71 13.41 40,710 0 0.7
18/04/2019
13.41
 6,839,220 13.56 13.71 13.04 20,490 4,120 0.3
17/04/2019
13.56
 9,149,210 14.62 14.62 13.56 102,900 5,100 1.9
16/04/2019
14.58
 5,388,330 14.50 14.69 14.20 97,750 62,870 0.7
12/04/2019
14.58
 6,102,460 14.28 14.62 14.17 510 825,114 -15.7
11/04/2019
14.24
 7,987,060 13.90 14.24 13.79 49,540 2,553,760 -46.7
10/04/2019
13.94
 7,739,930 13.79 14.32 13.75 50,210 2,228,090 -40.5
09/04/2019
13.94
 7,952,870 14.47 14.58 13.86 135,180 2,336,880 -41.1
08/04/2019
14.24
 9,597,180 13.37 14.24 13.22 109,290 57,670 1.0
05/04/2019
13.34
 4,406,330 13.07 13.41 13.07 4,100 500 0.1
04/04/2019
13.07
 3,135,240 13.11 13.26 13.00 110 11,410 -0.2
03/04/2019
13.11
 2,860,090 12.92 13.11 12.81 32,000 310 0.5
02/04/2019
12.96
 3,680,500 13.04 13.15 12.88 22,250 8,700 0.2
01/04/2019
13.04
 5,152,510 12.81 13.15 12.81 0 13,080 -0.2
29/03/2019
12.70
 2,694,880 12.81 12.92 12.62 8,000 9,080 -0.0
28/03/2019
12.66
 4,547,020 12.28 12.77 12.24 6,870 4,540 0.0
27/03/2019
12.28
 2,738,410 12.24 12.39 12.24 0 5,300 -0.1
26/03/2019
12.17
 1,411,420 12.17 12.24 12.06 10 0 0.0
25/03/2019
12.09
 1,592,100 12.13 12.17 12.02 5,000 10 0.1
22/03/2019
12.28
 2,737,410 12.21 12.36 12.06 0 2,510 -0.0
21/03/2019
12.13
 3,928,460 12.13 12.43 12.06 4,000 2,010 0.0
20/03/2019
12.02
 1,902,110 12.06 12.09 11.94 1,000 5,880 -0.1
19/03/2019
12.06
 2,655,140 12.36 12.39 12.02 13,920 0 0.2
18/03/2019
12.36
 1,925,760 12.28 12.47 12.28 2,500 11,000 -0.1
15/03/2019
12.28
 1,791,840 12.43 12.43 12.17 0 0 0
14/03/2019
12.39
 3,342,120 12.21 12.51 12.13 23,650 1,000 0.4
13/03/2019
12.21
 2,461,470 12.43 12.47 12.21 10,210 450 0.2
12/03/2019
12.39
 2,630,940 12.51 12.58 12.32 17,350 22,000 -0.1
11/03/2019
12.32
 2,809,120 11.98 12.32 11.87 350 0 0.0
08/03/2019
11.91
 3,186,490 12.28 12.32 11.91 18,110 676,260 -10.5
07/03/2019
12.39
 3,522,170 12.77 12.85 12.39 198,970 422,000 -3.7
06/03/2019
12.55
 2,435,820 12.36 12.58 12.28 2,610 0 0.0
05/03/2019
12.51
 4,707,470 12.51 13.15 12.43 10,310 0 0.2
04/03/2019
12.39
 3,629,840 11.68 12.39 11.68 42,410 11,500 0.5
01/03/2019
11.60
 1,471,780 11.38 11.60 11.38 33,560 300 0.5
28/02/2019
11.34
 1,354,780 11.64 11.68 11.34 3,600 7,400 -0.1
27/02/2019
11.53
 2,125,780 11.38 11.68 11.38 500 0 0.0
26/02/2019
11.34
 1,235,380 11.45 11.49 11.30 15,700 12,800 0.0
25/02/2019
11.45
 1,309,380 11.49 11.60 11.42 10,600 0 0.2
22/02/2019
11.49
 1,639,440 11.34 11.60 11.26 11,800 1,500 0.2
21/02/2019
11.34
 1,219,140 11.30 11.49 11.26 200 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |