CTCP Nhựa An Phát Xanh (aaa)

7.31
0.32
(4.58%)
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
(2026-03-30) 		-0.03 -0.43% 18,162,700 752,280 3.2
6.84
7.31
7.31
2 tháng
(2026-03-02) 		-0.71 -9.22% 49,699,500 801,780 3.3
6.69
7.70
7.31
3 tháng
(2026-01-29) 		-0.96 -12.08% 72,029,900 1,406,480 8.1
6.69
8.06
7.31
6 tháng
(2025-10-31) 		-1.16 -14.23% 211,440,500 -195,120 -5.9
6.69
8.85
7.31
12 tháng
(2025-05-05) 		0.29 4.29% 570,881,500 -147,564 -2.4
6.69
8.85
7.31
24 tháng
(2024-05-09) 		-3.24 -31.65% 1,371,054,100 -20,410,342 -236.7
6.16
11.91
7.31
36 tháng
(2023-05-15) 		-3.57 -33.83% 2,569,337,700 -7,555,652 -96.9
6.16
11.96
7.31
60 tháng
(2021-05-25) 		-6.37 -47.69% 5,133,157,200 -15,585,203 -228.4
5.46
21.89
7.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2013
3.86
 130,300 3.83 3.86 3.80 30,000 0 0.4
23/08/2013
3.83
 173,600 3.88 3.88 3.80 75,900 1,500 1.0
22/08/2013
3.83
 169,100 3.86 3.88 3.80 37,200 0 0.5
21/08/2013
3.88
 272,700 3.83 3.88 3.80 0 0 0
20/08/2013
3.86
 159,800 3.91 3.91 3.83 5,000 0 0.1
19/08/2013
3.88
 314,300 3.80 3.91 3.80 0 0 0
16/08/2013
3.80
 113,900 3.83 3.83 3.77 0 0 0
15/08/2013
3.80
 162,000 3.77 3.80 3.71 0 0 0
14/08/2013
3.77
 216,100 3.77 3.77 3.71 0 0 0
13/08/2013
3.77
 193,900 3.77 3.80 3.74 0 0 0
12/08/2013
3.80
 104,300 3.80 3.83 3.77 0 0 0
09/08/2013
3.80
 211,600 3.80 3.86 3.80 0 35,800 -0.5
08/08/2013
3.77
 264,100 3.80 3.83 3.77 0 0 0
07/08/2013
3.77
 130,200 3.80 3.83 3.77 0 12,700 -0.2
06/08/2013
3.77
 176,600 3.74 3.80 3.71 0 47,700 -0.6
05/08/2013
3.77
 94,400 3.80 3.80 3.74 0 0 0
02/08/2013
3.80
 22,100 3.77 3.80 3.74 0 0 0
01/08/2013
3.80
 44,100 3.74 3.80 3.71 0 0 0
31/07/2013
3.77
 28,800 3.74 3.77 3.71 0 0 0
30/07/2013
3.74
 73,000 3.69 3.74 3.69 0 0 0
29/07/2013
3.71
 94,000 3.52 3.83 3.52 3,500 5,000 -0.0
26/07/2013
3.77
 90,800 3.80 3.83 3.74 0 5,100 -0.1
25/07/2013
3.80
 137,000 3.80 3.80 3.77 0 62,200 -0.8
24/07/2013
3.80
 153,200 3.86 3.88 3.77 41,000 21,500 0.3
23/07/2013
3.91
 90,800 3.88 3.91 3.86 28,200 0 0.4
22/07/2013
3.91
 83,200 3.94 3.94 3.86 0 0 0
19/07/2013
3.88
 240,700 3.86 3.94 3.86 2,000 50,800 -0.7
18/07/2013
3.86
 218,000 3.83 3.91 3.83 0 26,200 -0.4
17/07/2013
3.86
 27,400 3.80 3.86 3.80 0 0 0
16/07/2013
3.83
 84,700 3.88 3.88 3.83 20,000 0 0.3
15/07/2013
3.86
 183,600 3.83 3.88 3.80 88,200 53,000 0.5
12/07/2013
3.83
 128,200 3.80 3.83 3.74 0 0 0
11/07/2013
3.74
 78,300 3.77 3.77 3.74 0 0 0
10/07/2013
3.77
 60,500 3.77 3.80 3.74 0 11,000 -0.1
09/07/2013
3.74
 59,800 3.71 3.80 3.71 0 0 0
08/07/2013
3.74
 97,700 3.83 3.86 3.69 0 14,000 -0.2
05/07/2013
3.69
 259,700 3.80 3.80 3.69 13,100 0 0.2
04/07/2013
3.77
 79,800 3.80 3.80 3.77 0 0 0
03/07/2013
3.80
 57,200 3.80 3.83 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |