CTCP Nhựa An Phát Xanh (aaa)

6.84
0.02
(0.29%)
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
(2026-06-29) 		-0.58 -7.91% 16,537,200 -1,059,488 0
6.68
7.50
6.82
2 tháng
(2026-05-29) 		-0.27 -3.85% 36,778,400 -639,315 0
6.68
7.50
6.82
3 tháng
(2026-04-29) 		-0.56 -7.66% 56,989,400 -915,113 0
6.68
7.50
6.82
6 tháng
(2026-01-29) 		-1.20 -15.09% 128,248,700 506,767 8.1
6.68
8.06
6.82
12 tháng
(2025-08-04) 		-1.85 -21.51% 445,486,300 -1,006,333 -5.3
6.68
8.85
6.82
24 tháng
(2024-08-07) 		-3.62 -34.91% 1,024,999,200 -3,050,300 -27.2
6.16
10.37
6.82
36 tháng
(2023-08-14) 		-4.58 -40.43% 2,124,436,600 -8,705,165 -99.2
6.16
11.91
6.82
60 tháng
(2021-08-23) 		-7.50 -52.64% 4,639,977,600 -16,362,816 -232.8
5.46
21.89
6.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2013
3.66
 112,800 3.66 3.69 3.63 3,600 0 0.0
07/05/2013
3.66
 323,300 3.74 3.74 3.63 2,700 0 0.0
06/05/2013
3.74
 204,200 3.71 3.76 3.66 0 0 0
03/05/2013
3.66
 218,100 3.58 3.71 3.55 98,400 0 1.4
02/05/2013
3.58
 102,100 3.58 3.61 3.55 0 0 0
26/04/2013
3.61
 96,500 3.61 3.61 3.58 0 0 0
25/04/2013
3.63
 112,900 3.61 3.63 3.58 0 0 0
24/04/2013
3.58
 104,400 3.58 3.61 3.55 0 0 0
23/04/2013
3.58
 158,900 3.55 3.61 3.55 0 0 0
22/04/2013
3.55
 182,400 3.66 3.66 3.53 0 0 0
18/04/2013
3.61
 130,500 3.69 3.69 3.58 0 0 0
17/04/2013
3.69
 106,400 3.66 3.69 3.63 0 0 0
16/04/2013
3.63
 312,700 3.58 3.66 3.55 0 0 0
15/04/2013
3.61
 326,800 3.71 3.71 3.61 0 0 0
12/04/2013
3.71
 357,000 3.79 3.82 3.69 0 0 0
11/04/2013
3.82
 272,200 3.79 3.82 3.76 0 0 0
10/04/2013
3.79
 508,200 3.95 3.95 3.79 20,000 2,000 0.3
09/04/2013
3.95
 840,700 3.90 3.98 3.84 0 0 0
08/04/2013
3.82
 565,900 3.76 3.82 3.74 2,000 0 0.0
05/04/2013
3.71
 480,900 3.61 3.76 3.61 0 0 0
04/04/2013
3.63
 90,200 3.63 3.63 3.58 0 0 0
03/04/2013
3.63
 258,900 3.63 3.66 3.58 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |