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)
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
24/12/2018
11.15
 1,934,420 11.45 11.57 11.15 1,520 5,150 -0.1
21/12/2018
11.42
 1,227,050 11.49 11.68 11.42 48,000 60 0.7
20/12/2018
11.68
 1,078,770 11.34 11.72 11.34 41,550 17,730 0.4
19/12/2018
11.49
 1,441,030 11.83 11.98 11.49 51,500 6,400 0.7
18/12/2018
11.83
 2,152,120 11.91 11.98 11.53 5,300 0 0.1
17/12/2018
12.13
 1,558,450 12.36 12.43 12.13 120 9,400 -0.2
14/12/2018
12.39
 1,863,240 12.36 12.58 12.28 0 22,150 -0.4
13/12/2018
12.36
 1,514,030 12.51 12.55 12.36 5,840 30,500 -0.4
12/12/2018
12.43
 1,887,060 12.51 12.73 12.43 16,300 27,410 -0.2
11/12/2018
12.43
 2,873,030 12.62 12.73 12.39 130,550 25,810 1.7
10/12/2018
12.36
 2,820,980 11.83 12.58 11.83 32,200 33,000 0.0
07/12/2018
11.98
 1,912,720 11.98 12.09 11.91 88,340 0 1.4
06/12/2018
11.94
 1,913,450 12.13 12.24 11.91 20,100 51,610 -0.5
05/12/2018
12.17
 2,809,470 11.68 12.21 11.57 2,000 9,970 -0.1
04/12/2018
11.72
 2,878,040 11.60 11.87 11.60 6,500 1,024,170 -15.8
03/12/2018
11.49
 2,033,450 11.30 11.64 11.30 53,400 86,020 -0.5
30/11/2018
11.19
 1,055,480 11.26 11.30 11.11 50 100 -0.0
29/11/2018
11.26
 1,568,000 11.68 11.83 11.26 2,050 34,050 -0.5
28/11/2018
11.60
 1,612,270 11.72 11.79 11.53 2,070 10,000 -0.1
27/11/2018
11.72
 2,528,650 11.91 11.98 11.53 0 0 0
26/11/2018
11.68
 3,153,010 11.49 12.06 11.49 48,630 1,586,350 -24.0
23/11/2018
11.38
 2,593,600 11.26 11.49 11.19 20,690 932,130 -13.8
22/11/2018
11.26
 1,322,610 11.26 11.34 11.23 8,500 281,730 -4.1
21/11/2018
11.19
 3,730,170 11.23 11.53 11.04 82,360 2,251,000 -32.6
20/11/2018
11.15
 4,497,900 10.44 11.15 10.40 70,300 1,607,190 -22.0
19/11/2018
10.44
 864,910 10.55 10.70 10.40 2,500 205,580 -2.8
16/11/2018
10.55
 1,649,470 10.47 10.66 10.36 1,000 6,180 -0.1
15/11/2018
10.36
 1,115,590 10.70 10.74 10.17 11,080 266,550 -3.6
14/11/2018
10.62
 1,216,360 10.77 10.89 10.62 156,000 148,240 0.1
13/11/2018
10.66
 1,104,850 10.74 10.85 10.55 2,250 25,350 -0.3
12/11/2018
11.00
 1,048,870 10.93 11.11 10.89 0 12,580 -0.2
09/11/2018
11.08
 911,970 11.38 11.42 11.08 10,210 0 0.2
08/11/2018
11.38
 2,546,880 10.93 11.45 10.85 0 10,300 -0.2
07/11/2018
10.85
 730,820 10.85 10.89 10.74 1,000 0 0.0
06/11/2018
10.85
 624,750 10.81 10.89 10.77 300 0 0.0
05/11/2018
10.74
 795,160 10.62 10.77 10.62 0 37,250 -0.5
02/11/2018
10.66
 1,125,840 10.77 10.77 10.59 1,300 453,010 -6.4
01/11/2018
10.66
 1,431,600 11.00 11.00 10.62 1,900 548,360 -7.9
31/10/2018
11.00
 2,549,020 10.89 11.04 10.85 0 0 0
30/10/2018
10.77
 2,058,940 10.74 10.89 10.70 330 35,000 -0.5
29/10/2018
10.74
 1,689,450 10.85 10.85 10.55 50 0 0.0
26/10/2018
10.70
 1,903,020 10.93 11.04 10.70 0 0 0
25/10/2018
10.66
 2,854,420 10.25 11.08 10.25 35,020 545,050 -7.2
24/10/2018
10.89
 1,306,980 11.04 11.08 10.77 10,000 0 0.1
23/10/2018
10.93
 1,788,090 11.23 11.23 10.74 20,100 0 0.3
22/10/2018
11.15
 1,701,400 11.19 11.30 11.15 20,030 34,090 -0.2
19/10/2018
11.11
 2,126,130 11.19 11.30 10.96 4,100 391,360 -5.7
18/10/2018
11.30
 1,437,440 11.57 11.68 11.30 7,070 615,490 -9.2
17/10/2018
11.68
 1,609,410 11.64 11.87 11.57 3,000 15,000 -0.2
16/10/2018
11.60
 1,243,600 11.68 11.72 11.42 0 192,480 -2.9
15/10/2018
11.68
 1,387,460 11.68 11.83 11.60 21,000 0 0.3
12/10/2018
11.45
 2,231,290 10.93 11.60 10.93 8,850 0 0.1
11/10/2018
11.11
 3,166,590 11.11 11.45 11.11 102,500 837,250 -11.0
10/10/2018
11.94
 3,043,840 12.36 12.39 11.94 100 1,065,380 -17.1
09/10/2018
12.36
 2,676,320 12.58 12.70 12.36 4,000 1,534,640 -25.3
08/10/2018
12.66
 1,524,910 12.73 12.96 12.66 650 310,500 -5.2
05/10/2018
12.81
 982,470 12.96 13.00 12.81 5,750 0 0.1
04/10/2018
12.92
 1,396,770 12.88 13.04 12.88 18,510 3,040 0.3
03/10/2018
12.88
 870,730 12.77 12.96 12.73 18,000 18,920 -0.0
02/10/2018
12.77
 1,810,560 12.92 13.00 12.77 18,050 0 0.3
01/10/2018
13.00
 1,101,860 13.22 13.30 12.96 0 0 0
28/09/2018
13.19
 2,411,160 13.56 13.60 13.15 1,760 37,000 -0.6
27/09/2018
13.41
 2,398,870 13.34 13.53 13.34 0 56,070 -1.0
26/09/2018
13.26
 1,720,830 13.34 13.37 13.22 32,360 53,280 -0.4
25/09/2018
13.34
 2,122,840 13.19 13.49 13.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |