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)
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
20/02/2019
11.30
 1,638,010 11.34 11.49 11.26 6,220 25,600 -0.3
19/02/2019
11.30
 2,009,210 11.64 11.68 11.30 40,700 0 0.6
18/02/2019
11.64
 1,362,840 11.79 11.79 11.57 26,000 0 0.4
15/02/2019
11.64
 1,474,250 11.60 11.72 11.57 29,620 0 0.5
14/02/2019
11.68
 1,405,670 11.75 11.83 11.64 40,440 12,220 0.4
13/02/2019
11.72
 1,992,650 11.68 11.79 11.53 60,000 100 0.9
12/02/2019
11.60
 2,431,140 11.23 11.72 11.23 30,000 130 0.4
11/02/2019
11.19
 1,365,220 11.19 11.26 11.11 5,600 0 0.1
01/02/2019
11.08
 1,387,250 10.96 11.08 10.85 20,220 0 0.3
31/01/2019
10.93
 1,758,720 10.81 11.04 10.77 1,600 3,400 -0.0
30/01/2019
10.77
 1,279,890 10.81 10.85 10.74 0 0 0
29/01/2019
10.74
 1,504,260 10.77 10.89 10.66 0 400 -0.0
28/01/2019
10.74
 1,341,660 10.93 10.93 10.74 5,240 1,000 0.1
25/01/2019
10.81
 1,288,980 10.96 10.96 10.77 2,350 0 0.0
24/01/2019
10.89
 1,392,450 10.89 11.00 10.81 240 6,000 -0.1
23/01/2019
10.85
 1,232,340 10.96 10.96 10.81 0 0 0
22/01/2019
10.93
 1,346,540 11.00 11.11 10.85 5,000 10,000 -0.1
21/01/2019
10.85
 1,838,830 10.85 11.11 10.81 0 21,400 -0.3
18/01/2019
10.85
 1,180,660 11.00 11.11 10.85 20 5,000 -0.1
17/01/2019
11.00
 1,363,160 11.23 11.26 11.00 10,020 0 0.1
16/01/2019
11.19
 1,680,050 11.19 11.34 11.11 30,000 0 0.4
15/01/2019
11.00
 2,229,890 10.77 11.08 10.66 0 0 0
14/01/2019
10.70
 1,107,510 10.85 10.93 10.70 0 10,000 -0.1
11/01/2019
10.81
 1,322,560 10.93 10.96 10.81 0 0 0
10/01/2019
10.85
 971,950 11.08 11.08 10.85 0 0 0
09/01/2019
10.96
 1,399,620 10.70 11.00 10.70 24,000 0 0.3
08/01/2019
10.70
 906,340 10.93 10.93 10.40 0 700 -0.0
07/01/2019
10.85
 1,104,290 10.93 10.96 10.77 0 700 -0.0
04/01/2019
10.74
 1,627,160 10.66 10.85 10.47 680 0 0.0
03/01/2019
10.74
 1,376,800 10.89 11.08 10.66 1,000 370 0.0
02/01/2019
10.93
 1,005,720 10.93 11.30 10.93 0 0 0
28/12/2018
11.08
 1,257,250 11.23 11.38 10.96 100 21,000 -0.3
27/12/2018
11.23
 1,467,660 11.26 11.38 11.15 0 0 0
26/12/2018
10.93
 1,331,390 10.96 11.08 10.89 1,480 10,000 -0.1
25/12/2018
10.93
 2,530,850 10.77 11.04 10.51 24,220 128,500 -1.5

Chính sách bảo mật | Điều khoản sử dụng |