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) 		-0.75 -9.45% 29,676,500 846,200 6.3
6.91
8.06
7.11
2 tháng
(2026-01-19) 		-0.85 -10.57% 56,899,200 412,200 2.9
6.91
8.11
7.11
3 tháng
(2025-12-18) 		-0.90 -11.12% 87,698,500 676,700 5.0
6.91
8.12
7.11
6 tháng
(2025-09-19) 		-0.94 -11.56% 248,872,100 -172,000 -2.6
6.91
8.85
7.11
12 tháng
(2025-03-24) 		-0.93 -11.50% 602,733,900 797,570 5.9
6.16
8.85
7.11
24 tháng
(2024-03-28) 		-3.42 -32.24% 1,429,989,300 -21,247,922 -241.4
6.16
11.91
7.11
36 tháng
(2023-04-03) 		-1.81 -20.09% 2,652,259,000 -8,251,572 -100.1
6.16
11.96
7.11
60 tháng
(2021-04-13) 		-7.23 -50.15% 5,237,332,000 -16,548,983 -238.0
5.46
21.89
7.11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
13.19
 2,235,300 13.00 13.19 13.00 0 5,000 -0.1
21/09/2018
12.92
 1,711,160 13.15 13.15 12.85 12,650 12,000 0.0
20/09/2018
13.07
 1,471,520 13.15 13.15 12.96 1,500 18,600 -0.3
19/09/2018
13.04
 2,153,040 12.92 13.19 12.88 0 2,400 -0.0
18/09/2018
12.81
 1,683,500 12.55 12.85 12.51 5,040 1,000 0.1
17/09/2018
12.58
 1,282,920 12.73 12.81 12.58 1,000 0 0.0
14/09/2018
12.70
 1,315,100 12.88 12.88 12.66 20,630 0 0.3
13/09/2018
12.77
 1,048,850 12.73 12.88 12.70 21,140 0 0.4
12/09/2018
12.73
 1,316,560 12.85 12.96 12.73 100 0 0.0
11/09/2018
12.88
 1,135,320 12.73 12.96 12.73 100 19,000 -0.3
10/09/2018
12.81
 1,092,690 12.96 13.11 12.77 18,190 33,200 -0.3
07/09/2018
13.04
 1,531,390 13.15 13.26 13.00 20 0 0.0
06/09/2018
12.96
 1,712,490 13.26 13.37 12.96 5,800 250 0.1
05/09/2018
13.26
 2,727,970 13.04 13.41 12.88 40 1,000 -0.0
04/09/2018
13.04
 1,955,520 13.34 13.49 12.96 3,250 30 0.1
31/08/2018
13.41
 2,946,180 13.64 13.79 13.41 13,020 150 0.2
30/08/2018
13.64
 3,814,460 13.11 13.71 13.11 0 1,000 -0.0
29/08/2018
13.07
 2,076,640 12.85 13.07 12.66 100 60 0.0
28/08/2018
12.73
 949,300 12.88 12.92 12.70 15,000 0 0.3
27/08/2018
12.81
 1,457,700 12.92 13.00 12.77 120 0 0.0
24/08/2018
12.92
 1,174,270 12.73 12.92 12.66 108,600 9,880 1.7
23/08/2018
12.85
 1,005,470 12.96 13.00 12.81 28,800 1,200 0.5
22/08/2018
12.88
 2,356,300 12.36 12.96 12.36 20,000 0 0.3
21/08/2018
12.32
 760,390 12.24 12.43 12.24 0 0 0
20/08/2018
12.24
 730,460 12.43 12.55 12.24 1,000 50,000 -0.8
17/08/2018
12.39
 1,126,540 12.58 12.62 12.39 310 81,820 -1.3
16/08/2018
12.58
 1,307,020 12.55 12.58 12.39 0 5,050 -0.1
15/08/2018
12.58
 1,000,700 12.55 12.70 12.43 2,400 14,910 -0.2
14/08/2018
12.55
 877,300 12.77 12.81 12.51 1,000 0 0.0
13/08/2018
12.70
 902,420 12.51 12.70 12.39 30 3,000 -0.0
10/08/2018
12.36
 965,340 12.70 12.70 12.36 1,200 22,630 -0.4
09/08/2018
12.62
 809,500 12.58 12.70 12.55 4,210 0 0.1
08/08/2018
12.62
 1,176,460 12.66 12.81 12.55 3,550 54,340 -0.9
07/08/2018
12.66
 558,850 12.77 12.77 12.58 27,280 11,950 0.3
06/08/2018
12.77
 1,831,220 12.92 12.96 12.70 10 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |