CTCP Nhựa An Phát Xanh (aaa)

6.84
0.02
(0.29%)
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
(2026-06-29) 		-0.51 -6.96% 16,990,300 -1,149,088 0
6.68
7.50
6.84
2 tháng
(2026-06-01) 		-0.21 -2.99% 36,836,600 -636,915 0
6.68
7.50
6.84
3 tháng
(2026-05-04) 		-0.66 -8.82% 54,795,500 -1,171,813 0
6.68
7.50
6.84
6 tháng
(2026-01-30) 		-1.13 -14.21% 127,502,500 388,967 7.9
6.68
8.06
6.84
12 tháng
(2025-08-04) 		-1.78 -20.70% 445,939,400 -1,095,933 -5.3
6.68
8.85
6.84
24 tháng
(2024-08-08) 		-3.07 -31.05% 1,017,164,600 -3,382,800 -29.8
6.16
10.37
6.84
36 tháng
(2023-08-14) 		-4.51 -39.81% 2,124,889,700 -8,794,765 -99.2
6.16
11.91
6.84
60 tháng
(2021-08-24) 		-7.43 -52.15% 4,632,751,500 -16,569,116 -234.8
5.46
21.89
6.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |