CTCP Nhựa An Phát Xanh (aaa)

7.09
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
(2026-02-11) 		-0.76 -9.68% 27,021,100 439,100 3.5
6.91
8.06
7.09
2 tháng
(2026-01-12) 		-0.97 -12.03% 62,131,900 445,800 3.6
6.91
8.12
7.09
3 tháng
(2025-12-15) 		-0.89 -11.15% 88,163,400 388,800 3.1
6.91
8.14
7.09
6 tháng
(2025-09-15) 		-1.26 -15.09% 254,870,300 -284,400 -3.1
6.91
8.85
7.09
12 tháng
(2025-03-18) 		-1.17 -14.15% 604,622,500 155,771 1.0
6.16
8.85
7.09
24 tháng
(2024-03-25) 		-3.23 -31.32% 1,433,304,200 -22,446,522 -252.9
6.16
11.91
7.09
36 tháng
(2023-03-29) 		-1.59 -18.33% 2,656,363,500 -8,752,415 -103.8
6.16
11.96
7.09
60 tháng
(2021-04-08) 		-7.16 -50.26% 5,249,179,300 -16,815,383 -238.4
5.46
21.89
7.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |