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) 		-0.02 -0.26% 28,707,500 351,000 2.8
7.67
8.12
7.80
2 tháng
(2025-11-28) 		-0.54 -6.47% 88,949,500 -1,726,500 -15.1
7.67
8.85
7.80
3 tháng
(2025-10-29) 		-0.23 -2.86% 143,502,300 -429,700 -4.7
7.67
8.85
7.80
6 tháng
(2025-07-31) 		-0.99 -11.25% 332,381,600 -1,461,400 -13.3
7.39
8.85
7.80
12 tháng
(2025-02-03) 		-0.18 -2.25% 619,198,200 -60,162 -0.6
6.16
8.85
7.80
24 tháng
(2024-02-07) 		-2.46 -23.99% 1,506,592,600 -9,975,972 -114.8
6.16
11.91
7.80
36 tháng
(2023-02-13) 		0.32 4.27% 2,708,087,800 -11,623,988 -128.1
6.16
11.96
7.80
60 tháng
(2021-02-22) 		-4.41 -36.07% 5,320,019,100 -17,056,883 -240.7
5.46
21.89
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2013
4.79
 354,400 4.76 4.82 4.73 0 0 0
25/11/2013
4.79
 462,000 4.85 4.91 4.79 0 0 0
22/11/2013
4.85
 404,360 4.79 4.91 4.73 0 0 0
21/11/2013
4.82
 1,040,220 4.34 5.05 4.34 0 0 0
20/11/2013
4.82
 461,520 4.79 4.82 4.73 0 0 0
19/11/2013
4.79
 1,056,640 4.65 4.79 4.65 0 41,700 -0.7
18/11/2013
4.65
 938,900 4.56 4.71 4.56 0 0 0
15/11/2013
4.51
 211,500 4.48 4.54 4.48 0 0 0
14/11/2013
4.48
 286,300 4.54 4.54 4.48 0 0 0
13/11/2013
4.51
 293,700 4.45 4.56 4.45 0 0 0
12/11/2013
4.54
 363,700 4.68 4.68 4.54 0 0 0
11/11/2013
4.65
 531,000 4.54 4.65 4.54 0 3,000 -0.0
08/11/2013
4.51
 197,600 4.59 4.59 4.51 0 0 0
07/11/2013
4.54
 636,100 4.51 4.62 4.51 52,000 2,000 0.8
06/11/2013
4.51
 323,600 4.48 4.51 4.45 1,200 0 0.0
05/11/2013
4.48
 455,400 4.51 4.54 4.42 0 40,000 -0.6
04/11/2013
4.51
 282,000 4.37 4.51 4.37 0 0 0
01/11/2013
4.39
 291,100 4.42 4.45 4.39 0 16,900 -0.3
31/10/2013
4.42
 201,600 4.42 4.45 4.39 0 0 0
30/10/2013
4.42
 246,000 4.48 4.51 4.42 0 0 0
29/10/2013
4.48
 341,600 4.37 4.48 4.37 0 0 0
28/10/2013
4.39
 726,600 4.56 4.62 4.39 0 200 -0.0
25/10/2013
4.59
 361,300 4.68 4.68 4.56 4,100 0 0.1
24/10/2013
4.68
 664,600 4.68 4.71 4.54 0 0 0
23/10/2013
4.68
 762,000 4.59 4.73 4.59 62,900 0 1.0
22/10/2013
4.56
 728,500 4.59 4.62 4.51 0 0 0
21/10/2013
4.62
 710,200 4.71 4.79 4.62 0 28,600 -0.5
18/10/2013
4.68
 966,800 4.56 4.71 4.54 0 0 0
17/10/2013
4.56
 976,300 4.45 4.62 4.45 0 0 0
16/10/2013
4.45
 427,500 4.39 4.56 4.37 0 5,000 -0.1
15/10/2013
4.42
 470,500 4.31 4.45 4.31 0 2,000 -0.0
14/10/2013
4.31
 393,500 4.39 4.39 4.31 0 0 0
11/10/2013
4.42
 399,100 4.48 4.54 4.39 0 0 0
10/10/2013
4.45
 1,514,300 4.28 4.59 4.28 105,000 0 1.7
09/10/2013
4.31
 717,600 4.34 4.37 4.28 0 0 0
08/10/2013
4.34
 621,000 4.37 4.39 4.28 0 0 0
07/10/2013
4.39
 918,800 4.17 4.45 4.17 0 35,000 -0.5
04/10/2013
4.17
 407,900 4.14 4.17 4.11 0 0 0
03/10/2013
4.17
 918,800 4.14 4.17 4.08 0 0 0
02/10/2013
4.14
 1,044,300 4.03 4.20 4.03 4,100 0 0.1
01/10/2013
4.03
 1,124,400 3.86 4.05 3.86 0 20,000 -0.3
30/09/2013
3.86
 239,200 3.86 3.88 3.86 0 0 0
27/09/2013
3.83
 396,700 3.86 3.88 3.83 4,000 0 0.1
26/09/2013
3.88
 695,200 3.80 3.91 3.77 0 0 0
25/09/2013
3.80
 428,700 3.71 3.86 3.71 20,000 0 0.3
24/09/2013
3.74
 200,200 3.71 3.74 3.66 0 0 0
23/09/2013
3.71
 222,800 3.69 3.71 3.66 0 100,000 -1.3
20/09/2013
3.69
 89,900 3.69 3.69 3.66 0 0 0
19/09/2013
3.69
 120,100 3.69 3.69 3.66 19,000 10,000 0.1
18/09/2013
3.66
 270,200 3.69 3.71 3.66 88,500 0 1.1
17/09/2013
3.66
 129,100 3.69 3.69 3.66 0 0 0
16/09/2013
3.69
 64,300 3.71 3.71 3.66 0 9,000 -0.1
13/09/2013
3.71
 154,800 3.74 3.77 3.69 73,800 55,900 0.2
12/09/2013
3.74
 87,500 3.69 3.74 3.69 35,800 0 0.5
11/09/2013
3.69
 85,000 3.71 3.71 3.66 0 0 0
10/09/2013
3.69
 145,400 3.69 3.71 3.66 0 0 0
09/09/2013
3.66
 105,400 3.71 3.71 3.66 0 0 0
06/09/2013
3.74
 56,200 3.71 3.74 3.43 0 0 0
05/09/2013
3.74
 41,300 3.77 3.77 3.69 0 0 0
04/09/2013
3.74
 49,500 3.43 3.77 3.43 0 0 0
03/09/2013
3.77
 19,700 3.77 3.77 3.74 0 0 0
30/08/2013
3.80
 90,000 3.77 3.80 3.74 14,700 0 0.2
29/08/2013
3.74
 57,000 3.77 3.80 3.74 0 0 0
28/08/2013
3.77
 195,700 3.80 3.80 3.71 35,000 0 0.5
27/08/2013
3.83
 85,700 3.83 3.83 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |