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)
02/04/2013
3.63
 172,500 3.69 3.71 3.63 0 0 0
01/04/2013
3.69
 136,800 3.50 3.69 3.50 0 0 0
29/03/2013
3.55
 183,400 3.55 3.55 3.47 800 0 0.0
28/03/2013
3.58
 206,800 3.61 3.63 3.58 0 0 0
27/03/2013
3.63
 92,100 3.63 3.63 3.58 0 0 0
26/03/2013
3.63
 178,000 3.66 3.66 3.61 0 0 0
25/03/2013
3.66
 192,800 3.61 3.66 3.61 0 0 0
22/03/2013
3.63
 244,100 3.63 3.71 3.58 0 0 0
21/03/2013
3.69
 218,800 3.66 3.71 3.63 0 500 -0.0
20/03/2013
3.66
 117,800 3.66 3.69 3.63 0 0 0
19/03/2013
3.66
 55,900 3.63 3.66 3.61 0 0 0
18/03/2013
3.66
 133,300 3.71 3.71 3.63 0 0 0
15/03/2013
3.69
 194,100 3.71 3.71 3.63 700 0 0.0
14/03/2013
3.66
 59,200 3.66 3.69 3.63 0 0 0
13/03/2013
3.66
 185,100 3.71 3.71 3.61 1,000 0 0.0
12/03/2013
3.71
 245,800 3.79 3.79 3.66 0 8,000 -0.1
11/03/2013
3.76
 299,700 3.71 3.79 3.66 0 0 0
08/03/2013
3.69
 100,900 3.66 3.69 3.63 1,200 0 0.0
07/03/2013
3.61
 205,700 3.69 3.69 3.58 0 0 0
06/03/2013
3.66
 219,400 3.66 3.69 3.61 4,000 0 0.1
05/03/2013
3.61
 278,800 3.66 3.74 3.58 0 0 0
04/03/2013
3.66
 694,700 3.82 3.82 3.66 1,000 0 0.0
01/03/2013
3.82
 310,600 3.84 3.87 3.76 0 0 0
28/02/2013
3.82
 447,400 3.84 3.90 3.82 0 0 0
27/02/2013
3.79
 317,600 3.74 3.82 3.71 7,700 0 0.1
26/02/2013
3.79
 686,200 3.95 3.95 3.71 200 8,000 -0.1
25/02/2013
3.95
 490,300 3.92 3.98 3.84 0 0 0
22/02/2013
3.84
 895,500 3.84 4.00 3.71 46,000 1,000 0.7
21/02/2013
3.79
 1,234,700 4.22 4.22 3.79 0 10,000 -0.2
20/02/2013
4.19
 1,150,300 4.16 4.22 4.16 0 0 0
19/02/2013
4.22
 2,064,700 4.03 4.32 3.95 0 3,000 -0.0
18/02/2013
3.98
 795,500 3.92 4.03 3.90 0 329,000 -4.9
08/02/2013
3.87
 817,100 3.90 3.90 3.82 4,000 480,000 -6.9
07/02/2013
3.84
 396,000 3.84 3.87 3.82 1,000 0 0.0
06/02/2013
3.84
 218,800 3.76 3.84 3.76 0 0 0
05/02/2013
3.76
 164,500 3.82 3.82 3.76 0 0 0
04/02/2013
3.82
 349,400 3.84 3.84 3.76 0 0 0
01/02/2013
3.84
 230,600 3.79 3.90 3.79 4,000 0 0.1
31/01/2013
3.79
 249,100 3.90 3.90 3.76 10,700 6,600 0.1
30/01/2013
3.90
 351,700 3.92 3.95 3.90 55,100 0 0.8
29/01/2013
3.90
 648,400 3.79 3.92 3.76 50,200 0 0.7
28/01/2013
3.76
 676,000 3.82 3.87 3.74 18,000 0 0.3
25/01/2013
3.74
 303,800 3.76 3.76 3.71 0 0 0
24/01/2013
3.71
 162,300 3.66 3.74 3.61 0 0 0
23/01/2013
3.61
 219,500 3.66 3.69 3.58 0 0 0
22/01/2013
3.63
 378,400 3.76 3.76 3.63 0 6,200 -0.1
21/01/2013
3.76
 300,500 3.84 3.84 3.74 0 0 0
18/01/2013
3.76
 577,200 3.87 3.87 3.74 600 0 0.0
17/01/2013
3.87
 477,900 3.90 3.95 3.87 0 0 0
16/01/2013
3.92
 884,200 4.00 4.03 3.87 0 4,000 -0.1
15/01/2013
3.92
 486,900 3.84 3.95 3.84 0 0 0
14/01/2013
3.84
 330,500 3.90 3.90 3.79 0 9,000 -0.1
11/01/2013
3.90
 451,600 3.98 4.06 3.90 0 0 0
10/01/2013
3.92
 472,700 3.79 3.98 3.76 0 0 0
09/01/2013
3.82
 1,361,600 3.76 4.00 3.74 9,000 0 0.1
08/01/2013
3.76
 468,900 3.71 3.82 3.71 0 0 0
07/01/2013
3.76
 748,000 3.82 3.87 3.74 0 3,600 -0.1
04/01/2013
3.79
 478,300 3.71 3.84 3.69 0 0 0
03/01/2013
3.74
 766,100 3.87 3.87 3.69 0 0 0
02/01/2013
3.84
 774,100 3.69 3.90 3.69 4,000 4,000 -0.0
28/12/2012
3.69
 387,700 3.58 3.69 3.53 0 0 0
27/12/2012
3.61
 744,100 3.61 3.69 3.55 0 92,200 -1.3
26/12/2012
3.63
 364,800 3.55 3.63 3.50 0 0 0
25/12/2012
3.53
 273,800 3.61 3.61 3.53 0 0 0
24/12/2012
3.63
 461,900 3.47 3.71 3.47 0 0 0
21/12/2012
3.47
 106,900 3.42 3.53 3.42 0 0 0
20/12/2012
3.47
 272,300 3.55 3.58 3.45 0 0 0
19/12/2012
3.53
 347,800 3.53 3.58 3.45 2,000 0 0.0
18/12/2012
3.47
 403,100 3.53 3.53 3.45 0 0 0
17/12/2012
3.53
 246,800 3.45 3.63 3.34 0 0 0
14/12/2012
3.58
 312,900 3.66 3.66 3.55 0 0 0
13/12/2012
3.63
 455,900 3.58 3.71 3.55 200 0 0.0
12/12/2012
3.61
 238,700 3.50 3.63 3.47 0 0 0
11/12/2012
3.53
 223,700 3.55 3.63 3.50 0 0 0
10/12/2012
3.58
 367,200 3.47 3.66 3.47 0 0 0
07/12/2012
3.47
 158,300 3.47 3.53 3.45 100 0 0.0
06/12/2012
3.50
 149,900 3.50 3.53 3.47 0 0 0
05/12/2012
3.53
 380,100 3.55 3.61 3.50 0 0 0
04/12/2012
3.53
 414,500 3.45 3.58 3.42 0 0 0
03/12/2012
3.45
 113,000 3.42 3.45 3.37 0 0 0
30/11/2012
3.42
 153,800 3.50 3.50 3.39 0 0 0
29/11/2012
3.47
 1,018,300 3.37 3.53 3.37 0 0 0
28/11/2012
3.34
 316,700 3.31 3.37 3.31 500 0 0.0
27/11/2012
3.34
 207,600 3.23 3.37 3.21 0 0 0
26/11/2012
3.26
 191,800 3.29 3.29 3.26 0 0 0
23/11/2012
3.29
 81,400 3.31 3.31 3.29 0 0 0
22/11/2012
3.31
 60,800 3.29 3.31 3.29 0 0 0
21/11/2012
3.29
 130,000 3.31 3.31 3.29 3,000 0 0.0
20/11/2012
3.31
 311,700 3.31 3.34 3.29 0 200,000 -2.5
19/11/2012
3.31
 69,300 3.34 3.37 3.29 0 0 0
16/11/2012
3.34
 81,800 3.34 3.37 3.29 0 0 0
15/11/2012
3.31
 241,000 3.37 3.42 3.31 0 0 0
14/11/2012
3.34
 238,800 3.37 3.39 3.34 0 0 0
13/11/2012
3.37
 93,800 3.45 3.45 3.37 0 0 0
12/11/2012
3.45
 541,000 3.37 3.47 3.34 0 0 0
09/11/2012
3.31
 412,300 3.31 3.34 3.29 0 0 0
08/11/2012
3.34
 189,500 3.31 3.34 3.23 0 0 0
07/11/2012
3.34
 79,900 3.31 3.39 3.29 0 0 0
06/11/2012
3.26
 270,000 3.26 3.31 3.23 0 0 0
05/11/2012
3.26
 66,500 3.23 3.29 3.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |