CTCP Nhựa An Phát Xanh (aaa)

7.82
0.02
(0.26%)
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)
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
22/09/2014
6.35
 327,200 6.46 6.50 6.35 1,200 0 0.0
19/09/2014
6.46
 162,900 6.54 6.54 6.46 0 0 0
18/09/2014
6.50
 1,303,200 6.42 6.66 6.39 350,000 0 5.8
17/09/2014
6.42
 629,300 6.58 6.58 6.42 0 3,000 -0.1
16/09/2014
6.50
 416,800 6.42 6.50 6.35 200 0 0.0
15/09/2014
6.50
 554,700 6.54 6.66 6.50 2,700 0 0.0
12/09/2014
6.54
 555,300 6.50 6.54 6.46 500 0 0.0
11/09/2014
6.50
 794,500 6.54 6.62 6.46 2,700 0 0.0
10/09/2014
6.54
 368,400 6.54 6.58 6.42 0 3,000 -0.1
09/09/2014
6.50
 784,540 6.77 6.81 6.39 0 0 0
08/09/2014
6.77
 1,728,570 6.54 6.85 6.50 90,000 245,300 -0.0
05/09/2014
6.50
 365,100 6.50 6.50 6.46 0 50,000 -0.8
04/09/2014
6.46
 429,106 6.62 6.62 6.42 200 134,400 -2.2
03/09/2014
6.58
 745,550 6.54 6.62 6.50 200 0 0.0
29/08/2014
6.54
 254,600 6.58 6.58 6.46 0 0 0
28/08/2014
6.54
 487,400 6.46 6.62 6.46 0 0 0
27/08/2014
6.42
 565,100 6.66 6.66 6.39 1,000 0 0.0
26/08/2014: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1)
26/08/2014
6.66
 1,468,650 6.70 6.70 6.11 1,000 0 0.0
25/08/2014
6.11
 728,050 6.05 6.20 6.05 67,400 0 0.0
22/08/2014
5.99
 624,456 6.02 6.08 5.99 0 0 0
21/08/2014
6.11
 928,000 6.17 6.26 5.99 0 0 0
20/08/2014
6.17
 396,776 6.20 6.26 6.11 0 0 0
19/08/2014
6.20
 903,600 6.38 6.41 6.14 500 0 0.0
18/08/2014
6.38
 1,033,900 6.29 6.47 6.26 700 0 0.0
15/08/2014
6.29
 450,200 6.44 6.47 6.26 0 3,500 -0.1
14/08/2014
6.44
 1,038,300 6.86 6.86 6.35 0 0 0
13/08/2014
6.26
 1,742,800 5.69 6.26 5.66 0 0 0
12/08/2014
5.69
 42,100 5.72 5.72 5.66 0 0 0
11/08/2014
5.75
 143,100 5.78 5.78 5.66 0 0 0
08/08/2014
5.78
 384,700 5.60 5.78 5.60 1,000 0 0.0
07/08/2014
5.60
 88,800 5.60 5.63 5.57 0 0 0
06/08/2014
5.60
 107,400 5.60 5.60 5.57 0 0 0
05/08/2014
5.60
 141,000 5.57 5.63 5.54 1,000 0 0.0
04/08/2014
5.51
 46,410 5.48 5.51 5.45 0 0 0
01/08/2014
5.48
 143,100 5.51 5.51 5.42 0 0 0
31/07/2014
5.51
 155,400 5.51 5.54 5.45 0 0 0
30/07/2014
5.48
 137,600 5.48 5.54 5.48 0 0 0
29/07/2014
5.54
 80,400 5.54 5.60 5.48 0 0 0
28/07/2014
5.54
 297,300 5.69 5.69 5.51 7,000 0 0.1
25/07/2014
5.69
 252,100 5.84 5.84 5.69 0 0 0
24/07/2014
5.84
 360,000 5.75 5.87 5.69 0 0 0
23/07/2014
5.75
 67,300 5.78 5.84 5.75 0 0 0
22/07/2014
5.78
 75,900 5.75 5.78 5.72 0 0 0
21/07/2014
5.78
 225,000 5.87 5.90 5.72 0 0 0
18/07/2014
5.87
 293,500 5.90 5.90 5.75 5,000 0 0.1
17/07/2014
5.87
 266,800 5.87 5.87 5.81 38,000 0 0.7
16/07/2014
5.87
 359,110 5.93 6.05 5.87 0 0 0
15/07/2014
5.90
 251,800 5.90 5.93 5.84 0 0 0
14/07/2014
5.87
 119,600 5.81 5.87 5.75 0 0 0
11/07/2014
5.81
 393,800 5.90 5.90 5.72 0 0 0
10/07/2014
5.90
 487,100 6.11 6.11 5.69 0 0 0
09/07/2014
6.08
 273,100 5.99 6.14 5.93 400 200 0.0
08/07/2014
5.93
 555,900 5.72 5.99 5.69 104,200 0 2.0
07/07/2014
5.75
 374,200 5.75 5.84 5.72 38,400 0 0.7
04/07/2014
5.75
 326,100 5.78 5.78 5.69 0 0 0
03/07/2014
5.75
 818,100 5.72 5.78 5.63 40,000 0 0.8
02/07/2014
5.60
 432,200 5.42 5.63 5.39 0 0 0
01/07/2014
5.42
 249,300 5.39 5.45 5.33 0 0 0
30/06/2014
5.39
 101,900 5.36 5.42 5.33 0 0 0
27/06/2014
5.39
 149,200 5.42 5.42 5.36 0 0 0
26/06/2014
5.45
 179,900 5.45 5.45 5.42 0 0 0
25/06/2014
5.42
 182,200 5.33 5.42 5.33 0 0 0
24/06/2014
5.33
 137,500 5.30 5.33 5.27 200 0 0.0
23/06/2014
5.27
 173,300 5.33 5.33 5.27 0 0 0
20/06/2014
5.30
 57,500 5.36 5.36 5.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |