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)
22/09/2016
15.77
 357,700 15.77 16.23 15.67 500 0 0.0
21/09/2016
15.72
 490,346 15.01 15.88 15.01 2,500 0 0.1
20/09/2016
15.01
 375,400 15.01 15.01 14.81 0 0 0
19/09/2016
14.86
 623,428 14.66 15.01 14.61 0 0 0
16/09/2016
14.66
 307,787 14.81 14.86 14.61 0 75 -0.0
15/09/2016
14.81
 354,685 14.61 15.17 14.61 29,000 0 0.8
14/09/2016
14.61
 1,105,780 14.76 15.11 13.75 100 0 0.0
13/09/2016
14.71
 518,713 16.23 16.23 14.61 0 0 0
12/09/2016
16.23
 153,625 16.53 16.64 16.23 0 0 0
09/09/2016
16.69
 189,360 16.53 16.69 16.33 0 0 0
08/09/2016
16.69
 116,740 16.53 16.74 16.48 0 0 0
07/09/2016
16.74
 289,105 16.59 16.74 16.43 100 0 0.0
06/09/2016
16.74
 153,709 16.74 16.74 16.53 0 0 0
05/09/2016
16.79
 123,611 16.74 16.79 16.33 0 200 -0.0
01/09/2016
16.74
 100,560 16.59 16.74 16.48 0 0 0
31/08/2016
16.69
 93,636 16.74 16.84 16.69 0 0 0
30/08/2016
16.79
 53,830 16.69 16.84 16.64 0 0 0
29/08/2016
16.79
 351,255 16.79 16.84 16.48 0 0 0
26/08/2016
16.79
 279,477 16.94 17.14 16.79 0 0 0
25/08/2016
17.04
 77,940 17.24 17.24 16.99 0 0 0
24/08/2016
17.19
 271,432 17.14 17.24 17.09 2,200 0 0.1
23/08/2016
17.14
 231,640 16.99 17.19 16.79 0 750 -0.0
22/08/2016
16.89
 139,300 16.99 17.04 16.79 0 0 0
19/08/2016
17.14
 176,827 17.35 17.40 17.14 0 0 0
18/08/2016
17.35
 287,911 17.40 17.55 17.09 0 3,000 -0.1
17/08/2016
17.24
 501,486 17.35 17.45 17.19 0 0 0
16/08/2016
17.30
 376,442 17.24 17.55 17.24 0 0 0
15/08/2016
17.24
 326,875 17.24 17.35 17.24 0 187,200 -6.4
12/08/2016
17.24
 558,906 16.89 17.24 16.74 0 136,800 -4.5
11/08/2016
17.04
 516,073 17.40 17.45 16.89 0 114,600 -3.9
10/08/2016
17.35
 363,845 17.40 17.65 17.35 0 100,100 -3.4
09/08/2016
17.30
 354,308 16.94 17.30 16.89 100 0 0.0
08/08/2016
16.84
 167,000 16.94 16.94 16.74 0 70,800 -2.3
05/08/2016
16.79
 306,275 16.74 16.89 16.74 0 120,500 -4.0
04/08/2016
16.79
 412,964 16.79 17.09 16.59 0 43,000 -1.4
03/08/2016
16.79
 543,052 16.69 17.35 16.69 0 110,100 -3.7
02/08/2016
16.74
 707,177 17.30 17.30 16.38 0 50,200 -1.7
01/08/2016
17.24
 725,093 18.51 18.51 17.19 400 145,900 -5.0
29/07/2016
18.06
 422,692 18.77 18.77 18.01 400 66,300 -2.4
28/07/2016
18.01
 543,735 17.50 18.01 17.50 400 0 0.0
27/07/2016
17.50
 486,329 17.24 17.65 16.89 0 0 0
26/07/2016
17.24
 434,315 17.24 17.35 16.99 0 0 0
25/07/2016
17.30
 594,498 16.89 17.35 16.74 300 0 0.0
22/07/2016
16.89
 452,017 16.84 16.94 16.33 0 0 0
21/07/2016
16.84
 451,080 16.33 16.94 16.18 500 0 0.0
20/07/2016
16.33
 584,195 16.23 16.59 16.18 400 52,200 -1.7
19/07/2016
16.28
 369,507 16.59 16.84 15.93 0 25,100 -0.8
18/07/2016
16.53
 1,251,206 15.22 16.69 15.22 1,100 90,400 -2.9
15/07/2016
15.22
 326,160 14.96 15.27 14.96 0 0 0
14/07/2016
15.22
 631,220 15.72 15.77 15.22 10,140 30,000 -0.6
13/07/2016
15.72
 307,317 15.67 15.98 15.62 500 57,400 -1.8
12/07/2016
15.67
 809,760 14.81 15.98 14.20 5,100 700 0.1
11/07/2016
14.76
 803,925 15.57 15.57 14.76 16,900 535 0.5
08/07/2016
15.57
 351,800 16.03 16.23 15.47 0 11,600 -0.4
07/07/2016
16.03
 293,865 15.72 16.59 15.72 500 0 0.0
06/07/2016
15.72
 268,335 15.82 15.98 15.52 0 0 0
05/07/2016
15.98
 253,958 16.13 16.23 15.82 0 0 0
04/07/2016
16.13
 591,493 15.37 16.23 15.22 4,500 400 0.1
01/07/2016
15.37
 703,995 15.11 15.47 15.11 1,000 0 0.0
30/06/2016
15.22
 469,635 14.96 15.52 14.96 500 0 0.0
29/06/2016
14.96
 336,300 14.96 15.06 14.76 300 3,000 -0.1
28/06/2016
15.01
 894,400 14.15 15.22 14.15 93,100 1,000 2.7
27/06/2016
14.05
 499,620 13.69 14.25 13.64 151,100 0 4.2
24/06/2016
13.64
 1,192,340 13.95 14.00 12.58 0 0 0
23/06/2016
13.95
 401,110 14.05 14.15 13.90 0 0 0
22/06/2016
14.05
 261,235 14.20 14.20 14.00 0 0 0
21/06/2016
14.10
 954,790 13.75 14.10 13.69 0 0 0
20/06/2016
13.75
 805,020 13.85 13.95 13.49 0 0 0
17/06/2016
13.85
 1,302,190 14.46 14.46 13.80 0 600 -0.0
16/06/2016
14.35
 737,855 14.15 14.46 13.80 0 0 0
15/06/2016
13.80
 862,796 13.95 14.00 13.59 4,000 0 0.1
14/06/2016
14.05
 925,661 14.05 14.20 13.49 900 0 0.0
13/06/2016
14.10
 802,375 14.46 14.71 13.85 600 0 0.0
10/06/2016
14.40
 1,263,968 14.00 14.76 13.95 0 0 0
09/06/2016
13.95
 1,395,396 12.68 13.95 12.63 0 0 0
08/06/2016
12.68
 193,435 12.93 12.93 12.68 0 0 0
07/06/2016
12.78
 365,435 12.53 12.88 12.53 0 200 -0.0
06/06/2016
12.53
 490,339 12.53 12.68 12.27 0 200 -0.0
03/06/2016
12.63
 398,767 12.68 12.68 12.48 0 0 0
02/06/2016
12.63
 698,785 12.27 12.63 12.27 0 0 0
01/06/2016
12.27
 412,550 12.22 12.27 12.07 0 0 0
31/05/2016
12.27
 452,487 12.68 12.68 12.22 0 800 -0.0
30/05/2016
12.58
 334,453 12.63 12.68 12.53 0 0 0
27/05/2016
12.58
 641,784 12.22 12.68 12.12 0 0 0
26/05/2016
12.22
 216,810 12.22 12.22 12.07 0 0 0
25/05/2016
12.22
 689,205 12.27 12.43 12.02 13,200 200 0.3
24/05/2016
12.22
 1,122,752 11.41 12.27 11.41 800 17,600 -0.4
23/05/2016
11.41
 197,460 11.16 11.41 11.16 0 1,500 -0.0
20/05/2016
11.41
 184,850 11.46 11.72 11.41 0 0 0
19/05/2016
11.51
 236,810 11.36 11.67 11.16 400 0 0.0
18/05/2016
11.46
 804,250 11.87 11.97 11.46 400 0 0.0
17/05/2016
11.87
 557,008 11.87 12.27 11.77 0 0 0
16/05/2016
11.87
 810,235 11.01 11.92 11.01 1,000 200 0.0
13/05/2016
11.01
 536,457 11.06 11.77 11.01 0 0 0
12/05/2016
11.11
 680,730 11.11 11.51 10.90 0 0 0
11/05/2016
11.16
 558,080 10.35 11.21 10.25 0 10,800 -0.2
10/05/2016
10.19
 292,952 9.79 10.19 9.74 0 8,000 -0.2
09/05/2016
9.79
 181,600 9.74 9.94 9.69 0 6,800 -0.1
06/05/2016
9.69
 222,525 9.69 9.79 9.59 0 15,500 -0.3
05/05/2016
9.69
 257,699 9.94 9.94 9.59 400 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |