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)
28/04/2014
5.50
 74,300 5.61 5.61 5.50 0 0 0
25/04/2014
5.53
 174,700 5.50 5.56 5.47 0 0 0
24/04/2014
5.50
 100,700 5.50 5.56 5.47 0 0 0
23/04/2014
5.53
 102,800 5.73 5.73 5.50 0 0 0
22/04/2014
5.67
 379,500 5.50 5.67 5.39 0 0 0
21/04/2014
5.53
 250,000 5.67 5.73 5.53 500 900 -0.0
18/04/2014
5.78
 465,700 6.10 6.10 5.76 1,600 0 0.0
17/04/2014
6.10
 204,500 5.95 6.10 5.90 0 0 0
16/04/2014
5.90
 379,100 6.07 6.10 5.76 2,000 0 0.0
15/04/2014
6.10
 490,800 6.41 6.41 6.10 900 0 0.0
14/04/2014
6.41
 485,200 6.52 6.52 6.38 0 0 0
11/04/2014
6.52
 383,100 6.66 6.66 6.49 3,600 41,600 -0.9
10/04/2014
6.63
 201,100 6.52 6.80 6.52 0 4,600 -0.1
08/04/2014
6.80
 490,200 6.52 6.89 6.52 0 0 0
07/04/2014
6.52
 156,300 6.58 6.61 6.46 0 0 0
04/04/2014
6.46
 494,300 6.58 6.63 6.38 0 0 0
03/04/2014
6.58
 255,400 6.52 6.61 6.52 0 0 0
02/04/2014
6.52
 390,600 6.58 6.63 6.35 0 0 0
01/04/2014
6.58
 459,700 6.75 6.75 6.49 3,200 200 0.1
31/03/2014
6.75
 256,500 6.92 6.92 6.66 0 200 -0.0
28/03/2014
6.63
 269,600 6.75 6.80 6.61 0 0 0
27/03/2014
6.66
 465,200 6.69 6.72 6.49 1,000 200 0.0
26/03/2014
6.69
 1,104,400 7.03 7.09 6.52 500 10,800 -0.3
25/03/2014
7.03
 547,000 7.29 7.29 7.03 0 200 -0.0
24/03/2014
7.29
 881,200 7.12 7.43 7.12 0 200 -0.0
21/03/2014
7.12
 791,000 7.09 7.17 7.06 0 0 0
20/03/2014
7.09
 361,300 7.09 7.23 7.06 0 0 0
19/03/2014
7.09
 596,200 7.09 7.15 7.03 0 400 -0.0
18/03/2014
7.09
 674,000 7.15 7.20 7.06 0 0 0
17/03/2014
7.09
 641,211 7.06 7.17 7.03 0 5,500 -0.1
14/03/2014
7.06
 1,441,600 7.23 7.26 6.97 0 55,000 -1.4
13/03/2014
7.23
 460,900 7.40 7.40 7.20 0 0 0
12/03/2014
7.34
 713,300 7.29 7.46 7.12 0 0 0
11/03/2014
7.29
 1,430,000 6.95 7.51 6.95 0 0 0
10/03/2014
6.92
 411,100 6.92 6.95 6.83 0 0 0
07/03/2014
6.89
 541,800 7.00 7.03 6.83 0 0 0
06/03/2014
6.89
 1,500,400 6.49 7.06 6.49 0 0 0
05/03/2014
6.44
 299,000 6.44 6.49 6.38 0 0 0
04/03/2014
6.35
 480,300 6.24 6.38 5.98 0 0 0
03/03/2014
6.24
 605,100 6.55 6.55 6.24 0 1,000 -0.0
28/02/2014
6.55
 606,900 6.61 6.66 6.46 0 0 0
27/02/2014
6.55
 638,400 6.72 6.80 6.55 0 0 0
26/02/2014
6.69
 529,800 6.78 6.78 6.55 0 0 0
25/02/2014
6.78
 650,200 6.78 6.80 6.69 0 11,500 -0.3
24/02/2014
6.78
 461,500 6.78 6.89 6.69 0 0 0
21/02/2014
6.75
 1,322,500 6.44 6.86 6.24 0 0 0
20/02/2014
6.44
 1,065,800 6.95 6.95 6.32 0 0 0
19/02/2014
6.97
 991,316 6.86 7.12 6.86 0 100,000 -2.5
18/02/2014
6.86
 548,100 6.86 6.97 6.75 0 0 0
17/02/2014
6.83
 1,481,360 6.63 6.97 6.46 0 500 -0.0
14/02/2014
6.63
 562,600 6.61 6.69 6.52 46,100 0 1.1
13/02/2014
6.63
 679,200 6.75 6.75 6.55 61,000 0 1.4
12/02/2014
6.72
 377,000 6.52 6.72 6.52 5,000 0 0.1
11/02/2014
6.52
 551,700 6.97 7.00 6.52 0 100 -0.0
10/02/2014
6.83
 858,000 6.44 6.86 6.41 0 200 -0.0
07/02/2014
6.49
 524,900 6.63 6.63 6.46 0 0 0
06/02/2014
6.63
 217,350 6.58 6.63 6.44 0 0 0
27/01/2014
6.58
 432,100 6.49 6.58 6.38 0 90,000 -2.0
24/01/2014
6.49
 299,100 6.61 6.63 6.41 200 0 0.0
23/01/2014
6.58
 359,300 6.35 6.75 6.35 0 60,000 -1.4
22/01/2014
6.38
 749,400 6.44 6.66 6.24 4,400 50,100 -1.0
21/01/2014
6.27
 757,900 5.76 6.27 5.73 37,300 0 0.8
20/01/2014
5.70
 527,700 5.81 5.90 5.70 21,600 0 0.4
17/01/2014
5.84
 772,200 5.95 5.95 5.84 0 7,700 -0.2
16/01/2014
5.93
 562,600 5.87 6.01 5.78 1,500 86,700 -1.8
15/01/2014
5.87
 981,800 5.53 5.95 5.53 0 18,300 -0.4
14/01/2014
5.50
 1,233,900 5.27 5.59 5.27 1,000 0 0.0
13/01/2014
5.27
 475,000 5.27 5.36 5.25 22,000 0 0.4
10/01/2014
5.27
 426,300 5.33 5.33 5.25 5,100 500 0.1
09/01/2014
5.33
 753,400 5.10 5.36 5.10 0 1,000 -0.0
08/01/2014
5.13
 267,000 5.10 5.16 5.08 0 0 0
07/01/2014
5.16
 292,040 5.22 5.22 5.10 2,000 0 0.0
06/01/2014
5.10
 242,510 4.99 5.13 4.99 0 1,400 -0.0
03/01/2014
4.96
 78,500 4.96 4.99 4.93 1,700 3,000 -0.0
02/01/2014
4.99
 126,000 5.02 5.02 4.96 0 1,000 -0.0
31/12/2013
5.02
 241,600 4.91 5.02 4.88 0 0 0
30/12/2013
4.85
 301,601 5.02 5.02 4.85 0 0 0
27/12/2013
5.02
 118,207 5.02 5.08 5.02 0 0 0
26/12/2013
5.02
 240,900 5.10 5.10 5.02 0 0 0
25/12/2013
5.13
 172,200 5.16 5.16 5.10 0 0 0
24/12/2013
5.13
 183,800 5.16 5.16 5.10 0 0 0
23/12/2013
5.13
 220,246 5.10 5.16 5.10 0 0 0
20/12/2013
5.10
 194,203 5.16 5.16 5.10 0 0 0
19/12/2013
5.16
 485,604 5.02 5.22 5.02 0 100 -0.0
18/12/2013
5.05
 181,100 5.10 5.10 5.02 0 0 0
17/12/2013
5.05
 279,500 5.02 5.05 4.99 0 0 0
16/12/2013
4.96
 142,200 4.93 5.02 4.93 0 0 0
13/12/2013
4.93
 104,900 4.91 4.96 4.85 0 0 0
12/12/2013
4.91
 427,300 4.76 4.93 4.76 0 0 0
11/12/2013
4.88
 337,000 5.02 5.02 4.88 0 0 0
10/12/2013
5.02
 321,700 5.05 5.05 4.99 0 0 0
09/12/2013
5.05
 718,316 5.13 5.16 5.05 55,000 0 1.0
06/12/2013
5.13
 268,310 5.10 5.22 5.08 2,200 0 0.0
05/12/2013
5.10
 400,600 5.16 5.16 5.05 51,300 0 0.9
04/12/2013
5.13
 865,110 4.96 5.16 4.96 70,000 800 1.2
03/12/2013
4.96
 968,300 4.79 5.02 4.79 0 1,000 -0.0
02/12/2013
4.79
 218,500 4.79 4.82 4.76 0 0 0
29/11/2013
4.79
 299,100 4.82 4.82 4.76 0 0 0
28/11/2013
4.82
 152,400 4.79 4.82 4.76 0 0 0
27/11/2013
4.79
 402,600 4.79 4.88 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |