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)
11/02/2015
5.02
 240,300 5.06 5.10 5.02 3,000 90,000 -1.1
10/02/2015
5.06
 350,010 5.06 5.10 5.02 0 1,600 -0.0
09/02/2015
5.06
 365,200 5.06 5.06 4.98 0 0 0
06/02/2015
5.06
 457,500 5.02 5.10 4.98 0 150,800 -2.0
05/02/2015
5.02
 248,000 5.06 5.10 5.02 0 0 0
04/02/2015
5.06
 903,809 4.83 5.10 4.83 100 0 0.0
03/02/2015
5.02
 1,530,400 5.06 5.06 4.87 2,000 0 0.0
02/02/2015
5.06
 258,600 5.10 5.14 5.06 2,000 0 0.0
30/01/2015
5.06
 426,300 5.18 5.22 5.06 5,000 0 0.1
29/01/2015
5.18
 299,100 5.18 5.22 5.10 1,000 0 0.0
28/01/2015
5.14
 310,840 5.18 5.22 5.10 1,000 0 0.0
27/01/2015
5.18
 849,750 5.30 5.30 5.14 2,800 249,200 -3.3
26/01/2015
5.30
 357,500 5.30 5.33 5.26 0 0 0
23/01/2015
5.26
 503,000 5.26 5.30 5.22 0 37,000 -0.5
22/01/2015
5.26
 291,000 5.26 5.26 5.18 0 0 0
21/01/2015
5.22
 209,601 5.26 5.30 5.22 0 0 0
20/01/2015
5.22
 524,300 5.30 5.33 5.22 0 0 0
19/01/2015
5.30
 170,700 5.37 5.37 5.26 0 0 0
16/01/2015
5.33
 510,500 5.33 5.41 5.26 0 14,300 -0.2
15/01/2015
5.33
 692,500 4.87 5.41 4.87 0 0 0
14/01/2015
5.37
 260,900 5.37 5.41 5.26 0 0 0
13/01/2015
5.37
 454,800 5.26 5.41 5.26 0 0 0
12/01/2015
5.26
 1,269,500 5.41 5.41 5.26 1,000 0 0.0
09/01/2015
5.41
 753,100 5.53 5.57 5.41 0 0 0
08/01/2015
5.53
 338,400 5.65 5.65 5.49 0 0 0
07/01/2015
5.65
 1,209,900 5.45 5.80 5.41 0 200 -0.0
06/01/2015
5.45
 453,200 5.33 5.45 5.22 0 0 0
05/01/2015
5.37
 284,100 5.41 5.45 5.33 27,900 20,200 0.1
31/12/2014
5.41
 809,710 5.26 5.49 5.26 10 50,000 -0.7
30/12/2014
5.22
 400,700 5.14 5.22 4.94 0 0 0
29/12/2014
5.10
 381,600 5.26 5.33 5.06 6,400 0 0.1
26/12/2014
5.26
 312,600 5.26 5.33 5.14 19,000 0 0.3
25/12/2014
5.30
 468,500 5.33 5.41 5.26 50,000 0 0.7
24/12/2014
5.37
 423,026 5.33 5.41 5.30 24,000 0 0.3
23/12/2014
5.33
 951,100 5.57 5.57 5.33 20,000 0 0.3
22/12/2014
5.57
 747,010 5.14 5.57 5.14 400 38,400 -0.5
19/12/2014
5.14
 1,698,250 5.49 5.61 5.02 400 41,000 -0.6
18/12/2014
5.49
 3,578,400 6.11 6.27 5.49 11,100 40,000 -0.5
17/12/2014
6.07
 2,201,800 6.31 6.35 5.72 0 0 0
16/12/2014
6.27
 881,100 6.46 6.46 6.27 0 0 0
15/12/2014
6.50
 685,510 6.50 6.58 6.46 0 200,000 -3.3
12/12/2014
6.50
 445,000 6.46 6.54 6.42 0 0 0
11/12/2014
6.46
 800,500 6.54 6.66 6.46 0 0 0
10/12/2014
6.62
 1,151,400 6.42 6.70 6.31 0 0 0
09/12/2014
6.35
 1,573,700 6.74 6.85 6.35 0 0 0
08/12/2014
6.85
 1,213,726 6.77 6.97 6.77 44,300 1,000 0.8
05/12/2014
6.77
 1,477,110 6.77 6.93 6.62 0 0 0
04/12/2014
6.81
 1,351,231 6.93 7.05 6.77 600 4,400 -0.1
03/12/2014
6.93
 1,423,603 6.97 7.05 6.89 0 228,400 -4.1
02/12/2014
6.97
 1,272,200 6.89 7.09 6.81 0 0 0
01/12/2014
6.89
 1,892,600 6.89 7.16 6.77 1,000 200,000 -3.6
28/11/2014
6.89
 3,639,056 6.54 7.01 6.54 0 0 0
27/11/2014
6.50
 745,800 6.31 6.50 6.23 0 0 0
26/11/2014
6.31
 2,236,000 6.39 6.66 6.31 0 0 0
25/11/2014
6.42
 314,920 6.42 6.46 6.31 0 0 0
24/11/2014
6.42
 786,700 6.42 6.50 6.31 0 0 0
21/11/2014
6.35
 3,252,370 6.19 6.66 6.19 0 2,600 -0.0
20/11/2014
6.23
 450,500 6.23 6.27 6.11 0 3,000 -0.0
19/11/2014
6.19
 304,600 6.23 6.23 6.07 2,000 0 0.0
18/11/2014
6.23
 1,810,900 6.15 6.39 6.03 0 0 0
17/11/2014
6.15
 224,400 6.19 6.23 6.07 0 75,000 -1.2
14/11/2014
6.15
 177,400 6.19 6.23 6.11 0 0 0
13/11/2014
6.27
 138,300 6.27 6.31 6.19 0 0 0
12/11/2014
6.27
 180,000 6.23 6.27 6.19 13,000 0 0.2
11/11/2014
6.15
 416,500 6.31 6.35 6.15 100 0 0.0
10/11/2014
6.31
 299,700 6.35 6.50 6.31 0 50,000 -0.8
07/11/2014
6.31
 120,000 6.31 6.31 6.19 0 0 0
06/11/2014
6.31
 685,600 6.11 6.42 6.11 62,000 1,500 1.0
05/11/2014
6.07
 113,000 6.07 6.07 5.96 0 0 0
04/11/2014
6.07
 50,600 6.15 6.15 6.07 0 0 0
03/11/2014
6.15
 188,100 6.11 6.19 6.07 0 0 0
31/10/2014
6.07
 182,500 6.03 6.07 5.96 0 0 0
30/10/2014
6.00
 114,400 6.03 6.03 5.96 0 0 0
29/10/2014
6.03
 109,200 5.92 6.03 5.88 0 0 0
28/10/2014
5.88
 111,300 5.92 5.92 5.84 0 0 0
27/10/2014
5.92
 85,400 6.07 6.07 5.80 0 0 0
24/10/2014
6.03
 74,600 6.11 6.11 5.96 100 0 0.0
23/10/2014
6.03
 124,100 6.11 6.11 6.00 0 0 0
22/10/2014
6.11
 86,200 6.07 6.11 6.03 0 0 0
21/10/2014
6.07
 83,200 6.03 6.07 5.96 0 0 0
20/10/2014
6.03
 66,600 6.19 6.19 6.03 0 0 0
17/10/2014
6.07
 149,500 6.03 6.07 5.88 3,700 0 0.0
16/10/2014
5.96
 347,100 6.15 6.15 5.84 3,700 0 0.1
15/10/2014
6.19
 166,100 6.23 6.23 6.11 1,200 0 0.0
14/10/2014
6.19
 199,000 6.35 6.39 6.19 0 0 0
13/10/2014
6.35
 176,300 6.27 6.35 6.23 1,700 0 0.0
10/10/2014
6.27
 246,210 6.31 6.39 6.27 0 0 0
09/10/2014
6.39
 198,800 6.42 6.42 6.35 0 0 0
08/10/2014
6.39
 351,200 6.35 6.50 6.31 0 11,600 -0.2
07/10/2014
6.35
 695,400 6.46 6.50 6.35 0 440,000 -7.2
06/10/2014
6.50
 210,700 6.50 6.58 6.46 0 1,000 -0.0
03/10/2014
6.50
 480,600 6.39 6.58 6.39 11,600 0 0.2
02/10/2014
6.42
 438,800 6.27 6.50 6.27 0 0 0
01/10/2014
6.27
 291,300 6.23 6.31 6.11 0 0 0
30/09/2014
6.11
 174,440 6.15 6.19 6.07 0 0 0
29/09/2014
6.15
 306,100 6.23 6.23 6.03 0 0 0
26/09/2014
6.23
 184,700 6.31 6.31 6.23 0 0 0
25/09/2014
6.31
 251,200 6.23 6.31 6.15 100 0 0.0
24/09/2014
6.31
 361,300 6.27 6.31 6.19 200 0 0.0
23/09/2014
6.27
 442,900 6.35 6.35 6.23 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |