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)
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
03/08/2018
12.88
 1,656,170 13.00 13.04 12.85 19,820 20,500 -0.0
02/08/2018
12.96
 2,180,390 13.07 13.11 12.77 10 20 -0.0
01/08/2018
13.04
 2,462,490 12.88 13.19 12.88 10 1,000 -0.0
31/07/2018
12.92
 1,989,000 13.11 13.15 12.92 3,000 350 0.0
30/07/2018
13.15
 2,003,250 13.15 13.26 13.04 2,000 550 0.0
27/07/2018
13.11
 2,640,760 12.81 13.22 12.81 0 0 0
26/07/2018
12.81
 2,262,190 13.04 13.11 12.70 2,000 0 0.0
25/07/2018
13.07
 2,367,980 13.53 13.56 13.07 0 30 -0.0
24/07/2018
13.41
 1,817,930 13.41 13.53 13.19 0 0 0
23/07/2018
13.34
 1,620,580 13.34 13.53 13.22 100 300 -0.0
20/07/2018
13.41
 1,673,990 13.45 13.56 13.26 22,960 310 0.4
19/07/2018
13.64
 1,716,660 13.71 13.71 13.49 24,980 1,870 0.4
18/07/2018
13.71
 1,693,060 13.49 13.75 13.49 1,150 12,640 -0.2
17/07/2018
13.45
 2,592,780 12.96 13.49 12.85 30,000 5,700 0.4
16/07/2018
12.88
 1,810,080 13.04 13.04 12.88 800 410 0.0
13/07/2018
12.92
 1,618,160 12.88 13.00 12.77 20,000 1,000 0.3
12/07/2018
12.81
 1,633,460 12.81 13.00 12.77 6,730 6,880 -0.0
11/07/2018
12.66
 2,185,710 13.30 13.34 12.62 900 39,210 -0.6
10/07/2018
13.45
 1,581,780 13.56 13.68 13.30 1,780 0 0.0
09/07/2018
13.45
 1,673,130 13.56 13.90 13.41 20 1,560 -0.0
06/07/2018
13.75
 2,621,160 13.19 13.75 12.92 1,030 1,040 -0.0
05/07/2018
13.19
 2,524,800 13.86 13.86 12.81 800 9,770 -0.2
04/07/2018
13.68
 1,703,080 13.79 14.01 13.60 940 23,990 -0.4
03/07/2018
13.79
 3,123,200 13.75 14.20 13.75 1,007,520 100,000 16.9
02/07/2018
13.75
 2,735,980 14.24 14.39 13.75 90,200 0 1.7
29/06/2018
14.24
 799,650 14.24 14.43 14.17 113,450 0 2.1
28/06/2018
14.24
 1,474,320 14.01 14.43 14.01 474,870 0 9.0
27/06/2018
14.20
 1,313,260 14.54 14.62 13.56 117,030 234,740 -2.2
26/06/2018
14.54
 2,002,200 14.69 14.69 14.47 40,000 5,920 0.7
25/06/2018
14.66
 2,069,440 14.77 15.03 14.62 1,000 0 0.0
22/06/2018
14.77
 2,388,000 14.35 14.81 14.35 0 0 0
21/06/2018
14.47
 2,044,960 14.81 14.88 14.43 10 30,000 -0.6
20/06/2018
14.81
 2,092,380 14.24 14.96 14.09 503,750 161,000 6.6
19/06/2018
14.09
 1,573,550 14.47 14.62 13.94 5,060 9,000 -0.1
18/06/2018
14.92
 2,298,470 15.22 15.64 14.92 5,050 2,000 0.1
15/06/2018
15.79
 956,260 15.90 16.16 15.75 800 0 0.0
14/06/2018
16.05
 1,783,070 15.79 16.12 15.64 2,800 50,000 -1.0
13/06/2018
15.79
 194,270 15.48 16.09 15.48 3,500 0 0.1
12/06/2018
15.48
 490,220 15.71 15.82 15.30 2,540 0 0.1
11/06/2018
15.90
 1,588,370 16.20 16.46 15.90 200 600 -0.0
08/06/2018
16.50
 948,580 16.50 16.65 16.43 10 0 0.0
07/06/2018
16.58
 1,077,980 17.33 17.33 16.58 11,490 229,760 -4.9
06/06/2018
17.33
 1,894,510 16.80 17.33 16.20 1,000 110,000 -2.4
05/06/2018
16.99
 1,834,780 17.18 17.22 16.61 10,040 123,400 -2.6
04/06/2018
16.99
 2,273,860 16.20 16.99 16.20 0 3,000 -0.1
01/06/2018
15.90
 1,940,840 15.22 16.05 15.22 137,250 1,000 2.8
31/05/2018
15.22
 1,323,350 14.96 15.45 14.77 0 2,000 -0.0
30/05/2018
14.99
 307,310 15.15 15.37 14.84 1,100 1,500 -0.0
29/05/2018
15.15
 1,544,200 14.99 15.45 14.77 3,100 0 0.1
28/05/2018
15.07
 2,215,610 15.60 15.64 14.84 5,270 15,400 -0.2
25/05/2018
15.60
 2,164,800 15.37 15.71 15.37 1,020 0 0.0
24/05/2018
15.37
 2,329,720 14.77 15.64 14.69 500 29,530 -0.6
23/05/2018
14.77
 2,019,830 13.64 14.77 13.49 0 10,000 -0.2
22/05/2018
13.83
 436,940 14.20 14.24 13.56 159,310 159,000 0.0
21/05/2018
14.28
 138,280 14.47 14.50 14.28 3,070 1,430 0.0
18/05/2018
14.47
 167,060 14.84 14.84 14.39 0 1,200 -0.0
17/05/2018
14.77
 175,710 14.73 14.88 14.62 60,000 0 1.2
16/05/2018
14.77
 223,420 14.77 14.88 14.62 60,200 0 1.2
15/05/2018
14.77
 441,930 14.54 14.99 14.54 0 0 0
14/05/2018
14.54
 380,570 14.54 14.92 14.32 10,040 1,000 0.2
11/05/2018
14.50
 240,940 14.32 14.69 14.17 10 0 0.0
10/05/2018
14.32
 695,960 14.47 14.84 14.32 0 500 -0.0
09/05/2018
14.47
 666,640 14.62 14.96 14.35 200 14,930 -0.3
08/05/2018
14.62
 1,250,310 14.24 15.03 14.13 1,500 9,200 -0.1
07/05/2018
14.28
 617,090 14.62 14.66 14.17 500 5,630 -0.1

Chính sách bảo mật | Điều khoản sử dụng |