CTCP Nhựa An Phát Xanh (aaa)

7.93
0.11
(1.41%)
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)
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
04/05/2018
14.66
 317,420 14.69 14.96 14.58 0 0 0
03/05/2018
14.62
 342,530 14.58 14.69 14.28 74,610 4,010 1.4
02/05/2018
14.99
 626,040 14.99 15.11 14.54 360,950 4,810 7.0
27/04/2018
15.07
 412,380 14.84 15.15 14.54 136,230 3,300 2.7
26/04/2018
14.88
 517,780 15.56 15.71 14.81 4,930 24,620 -0.4
24/04/2018
15.56
 1,584,530 15.82 15.82 15.07 421,060 0 8.6
23/04/2018
15.86
 1,146,940 15.82 15.94 15.79 441,470 22,260 8.8
20/04/2018
15.67
 484,400 15.75 15.79 15.33 28,310 130,000 -2.1
19/04/2018
15.75
 712,760 16.05 16.16 15.60 156,240 8,000 3.1
18/04/2018
16.05
 447,340 16.35 16.54 16.05 14,240 3,000 0.2
17/04/2018
16.46
 506,840 16.73 16.84 15.97 9,290 35,830 -0.6
16/04/2018
16.50
 1,324,060 15.45 16.50 15.45 216,020 6,200 4.4
13/04/2018
15.52
 537,650 15.82 16.05 15.52 600 9,000 -0.2
12/04/2018
15.67
 417,860 15.94 15.97 15.45 1,210 11,100 -0.2
11/04/2018
15.94
 778,680 16.80 16.84 15.94 42,430 0 0.9
10/04/2018
16.58
 1,311,320 16.20 16.88 16.20 74,710 0 1.7
09/04/2018: Quyền mua cổ phiếu: 1/1 Giá: 14 (Volume + 100%, Ratio=1)
09/04/2018
16.05
 1,615,460 15.67 16.05 15.67 21,350 0 0.4
06/04/2018
15.03
 1,706,390 14.80 15.15 14.80 955,550 250 24.8
05/04/2018
15.06
 919,550 15.38 15.38 14.51 321,420 3,430 8.2
04/04/2018
15.38
 1,029,950 14.80 15.55 14.77 131,470 10,010 3.2
03/04/2018
14.57
 1,307,530 13.47 14.57 13.15 68,020 25,330 1.0
02/04/2018
13.64
 1,453,680 14.39 14.63 13.52 4,440 9,100 -0.1
30/03/2018
14.39
 1,025,460 14.80 14.97 14.31 20,020 250 0.5
29/03/2018
14.86
 1,454,730 15.09 15.12 14.74 380,430 730 9.7
28/03/2018
15.12
 2,097,640 15.26 15.26 15.09 1,034,380 20,760 26.4
27/03/2018
15.26
 1,039,280 15.26 15.44 15.24 493,700 2,020 13.0
26/03/2018
15.15
 1,210,160 15.61 15.61 15.09 1,100 500 0.0
23/03/2018
15.61
 615,480 15.67 15.73 15.38 90,710 0 2.4
22/03/2018
15.93
 1,668,730 15.73 16.16 15.73 84,110 2,110 2.2
21/03/2018
15.67
 1,397,940 15.41 15.67 15.38 416,580 2,500 11.1
20/03/2018
15.41
 544,940 15.35 15.58 15.26 4,000 51,230 -1.3
19/03/2018
15.35
 1,261,700 15.50 15.61 15.32 315,020 371,490 -1.5
16/03/2018
15.50
 1,187,730 15.50 15.67 15.47 574,250 591,550 -0.4
15/03/2018
15.58
 768,570 15.76 15.84 15.44 12,920 273,160 -7.0
14/03/2018
15.93
 1,316,830 15.41 15.96 15.38 367,700 2,000 9.9
13/03/2018
15.41
 1,327,170 15.35 15.70 15.21 500,000 809,000 -8.1
12/03/2018
15.24
 961,730 15.24 15.61 15.21 1,270 62,500 -1.6
09/03/2018
15.55
 1,101,030 15.79 15.96 15.53 4,830 338,460 -9.0
08/03/2018
15.73
 522,290 16.25 16.25 15.73 14,200 65,000 -1.4
07/03/2018
16.14
 1,555,330 15.61 16.25 15.61 30,000 0 0.8
06/03/2018
15.61
 919,500 15.64 15.79 15.50 1,570 54,040 -1.4
05/03/2018
15.61
 1,171,790 16.14 16.14 15.61 10,060 160,860 -4.1
02/03/2018
16.02
 894,000 15.84 16.14 15.79 120 5,500 -0.1
01/03/2018
16.08
 1,083,550 16.37 16.37 16.05 0 0 0
28/02/2018
16.37
 929,520 16.02 16.66 15.96 3,440 0 0.1
27/02/2018
16.19
 1,248,810 16.60 16.60 16.14 40 690 -0.0
26/02/2018
16.63
 1,379,140 16.83 16.95 16.60 0 0 0
23/02/2018
16.63
 1,149,100 16.66 16.69 16.40 3,520 500 0.1
22/02/2018
16.51
 1,344,150 17.03 17.06 16.43 10,700 0 0.3
21/02/2018
17.03
 1,306,510 17.30 17.35 16.77 20,550 450 0.6
13/02/2018
17.18
 2,085,960 16.14 17.18 16.14 265,660 0 7.6
12/02/2018
16.08
 1,136,630 15.84 16.22 15.79 8,850 3,030 0.2
09/02/2018
15.67
 1,082,260 15.09 15.90 15.09 10,820 7,390 0.1
08/02/2018
15.90
 908,140 15.90 16.54 15.64 2,700 640 0.1
07/02/2018
15.53
 915,370 15.44 15.53 15.09 350 1,000 -0.0
06/02/2018
14.51
 1,519,860 14.51 15.32 14.51 9,570 10,720 -0.0
05/02/2018
15.58
 900,200 16.66 16.83 15.58 200 2,050 -0.1
02/02/2018
16.74
 375,140 16.83 16.83 16.72 0 0 0
01/02/2018
16.74
 636,390 17.41 17.41 16.72 5,450 0 0.2
31/01/2018
17.35
 1,366,360 17.12 17.59 17.12 36,000 17,340 0.6
30/01/2018
16.66
 1,645,900 17.12 17.41 16.60 19,210 0 0.6
29/01/2018
17.41
 3,326,740 17.41 17.88 17.41 531,150 29,300 15.2
26/01/2018
18.51
 1,664,650 18.92 18.92 18.37 53,390 30,050 0.7
25/01/2018
18.86
 2,478,580 18.75 19.01 18.57 12,180 5,160 0.2

Chính sách bảo mật | Điều khoản sử dụng |