CTCP Nhựa An Phát Xanh (aaa)

7.92
0.10
(1.28%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |