CTCP Nhựa An Phát Xanh (aaa)

7.90
0.08
(1.02%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |