CTCP Nhựa An Phát Xanh (aaa)

7.83
0.03
(0.38%)
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)
14/06/2012
4.30
 126,300 4.39 4.41 4.23 0 0 0
13/06/2012
4.41
 179,400 4.45 4.50 4.30 0 0 0
12/06/2012
4.43
 282,000 4.34 4.74 4.34 0 0 0
11/06/2012
4.68
 154,300 4.63 4.72 4.54 5,000 0 0.1
08/06/2012
4.61
 270,100 4.65 4.76 4.52 0 2,900 -0.1
07/06/2012
4.54
 282,100 4.32 4.54 4.32 0 0 0
06/06/2012
4.34
 121,100 4.25 4.34 4.21 2,500 0 0.0
05/06/2012
4.23
 116,700 4.08 4.28 4.03 0 0 0
04/06/2012
4.08
 212,200 4.30 4.30 4.03 800 2,500 -0.0
01/06/2012
4.34
 58,000 4.39 4.41 4.23 0 0 0
31/05/2012
4.30
 199,700 4.39 4.45 4.28 0 0 0
30/05/2012
4.50
 79,200 4.43 4.61 4.43 1,400 0 0.0
29/05/2012
4.50
 204,100 4.43 4.70 4.32 4,400 0 0.1
28/05/2012
4.39
 133,400 4.76 4.76 4.36 0 0 0
25/05/2012
4.45
 130,200 4.21 4.45 4.21 0 0 0
24/05/2012
4.25
 247,400 4.34 4.34 3.99 0 0 0
23/05/2012
4.28
 298,400 4.52 4.56 4.28 0 6,900 -0.1
22/05/2012
4.61
 189,500 4.70 4.76 4.56 0 500 -0.0
21/05/2012
4.65
 168,600 4.43 4.65 4.43 0 0 0
18/05/2012
4.32
 273,000 4.63 4.63 4.32 0 2,100 -0.0
17/05/2012
4.56
 195,000 4.85 4.87 4.54 0 0 0
16/05/2012
4.79
 251,500 4.76 4.79 4.50 4,000 0 0.1
15/05/2012
4.61
 278,400 4.76 4.83 4.54 0 0 0
14/05/2012
4.76
 462,400 5.07 5.14 4.76 1,000 0 0.0
11/05/2012
5.14
 454,900 5.47 5.47 5.10 500 55,000 -1.3
10/05/2012
5.36
 487,900 5.61 5.61 5.36 0 100,800 -2.5
09/05/2012
5.47
 431,800 5.54 5.63 5.45 0 0 0
08/05/2012
5.47
 552,900 5.58 5.74 5.43 0 0 0
07/05/2012
5.61
 369,000 5.36 5.61 5.34 0 0 0
04/05/2012
5.32
 278,200 5.32 5.45 5.21 1,800 0 0.0
03/05/2012
5.27
 375,300 5.54 5.61 5.10 0 40,000 -0.9
02/05/2012
5.30
 1,444,400 5.30 5.30 5.21 0 43,000 -1.0
27/04/2012
4.96
 227,500 4.76 4.96 4.76 0 0 0
26/04/2012
4.65
 138,600 4.79 4.79 4.63 100 15,900 -0.3
25/04/2012
4.79
 292,500 4.74 4.87 4.72 2,000 0 0.0
24/04/2012
4.65
 144,500 4.63 4.65 4.48 0 0 0
23/04/2012
4.56
 56,700 4.63 4.70 4.54 0 0 0
20/04/2012
4.59
 118,300 4.59 4.65 4.48 3,000 34,200 -0.6
19/04/2012
4.50
 310,900 4.72 4.74 4.48 100 26,300 -0.6
18/04/2012
4.76
 325,700 4.83 4.90 4.72 0 2,000 -0.0
17/04/2012
4.79
 425,600 4.92 4.94 4.76 3,000 0 0.1
16/04/2012
4.83
 293,100 4.70 4.94 4.63 0 0 0
13/04/2012
4.70
 356,200 4.72 4.76 4.61 0 0 0
12/04/2012
4.74
 272,600 4.72 4.94 4.70 100 0 0.0
11/04/2012
4.79
 312,900 4.81 4.85 4.65 0 0 0
10/04/2012
4.63
 333,500 4.74 4.76 4.54 0 0 0
09/04/2012
4.72
 309,100 4.61 4.83 4.45 18,000 0 0.4
06/04/2012
4.54
 221,600 4.61 4.72 4.54 5,200 0 0.1
05/04/2012
4.63
 199,800 4.43 4.65 4.32 5,100 0 0.1
04/04/2012
4.43
 197,600 4.63 4.70 4.32 0 0 0
03/04/2012
4.56
 134,000 4.28 4.56 4.28 0 0 0
30/03/2012
4.43
 234,900 4.32 4.43 4.12 5,000 2,800 0.0
29/03/2012
4.34
 556,300 4.76 4.76 4.34 3,000 32,200 -0.6
28/03/2012
4.70
 551,900 4.50 4.76 4.39 6,000 0 0.1
27/03/2012
4.70
 551,000 5.03 5.03 4.70 3,000 9,600 -0.1
26/03/2012
5.03
 394,300 5.01 5.03 4.83 0 0 0
23/03/2012
4.74
 473,300 4.56 4.74 4.56 0 4,400 -0.1
22/03/2012
4.50
 672,400 4.21 4.50 4.21 0 3,000 -0.1
21/03/2012
4.28
 826,800 4.03 4.28 4.03 0 1,200 -0.0
20/03/2012
3.99
 302,500 4.05 4.05 3.97 7,000 2,000 0.1
19/03/2012
4.01
 125,100 3.97 4.08 3.92 3,000 2,000 0.0
16/03/2012
3.99
 523,900 4.01 4.10 3.92 1,200 27,000 -0.5
15/03/2012
4.01
 364,600 3.86 4.03 3.74 2,000 41,700 -0.7
14/03/2012
3.81
 103,200 3.88 4.03 3.81 1,200 3,000 -0.0
13/03/2012
3.92
 71,200 3.99 4.19 3.77 0 4,000 -0.1
12/03/2012
3.97
 774,700 3.83 3.97 3.77 17,000 1,400 0.3
09/03/2012
3.83
 256,500 3.77 3.83 3.59 8,800 5,400 0.1
08/03/2012
3.68
 478,500 3.92 3.99 3.68 4,500 0 0.1
07/03/2012
3.99
 222,900 3.99 4.05 3.88 0 17,800 -0.3
06/03/2012
4.03
 546,500 4.32 4.36 3.97 1,400 19,200 -0.3
05/03/2012
4.10
 257,900 4.05 4.10 4.05 0 1,200 -0.0
02/03/2012
3.90
 462,600 3.68 3.90 3.66 5,200 8,400 -0.1
01/03/2012
3.66
 243,200 3.66 3.70 3.59 1,200 8,200 -0.1
29/02/2012
3.68
 189,200 3.63 3.70 3.57 5,500 11,000 -0.1
28/02/2012
3.63
 302,900 3.90 3.90 3.59 1,200 0 0.0
27/02/2012
3.86
 436,000 3.81 3.88 3.66 87,000 5,200 1.4
24/02/2012
3.70
 346,300 3.61 3.83 3.61 31,700 15,300 0.3
23/02/2012
3.66
 323,600 3.63 3.66 3.48 0 0 0
22/02/2012
3.52
 262,900 3.35 3.57 3.35 2,000 3,000 -0.0
21/02/2012
3.39
 592,800 3.50 3.55 3.37 122,000 0 1.9
20/02/2012
3.32
 293,500 3.21 3.32 3.21 14,900 0 0.2
17/02/2012
3.12
 125,200 3.10 3.15 3.06 18,500 0 0.3
16/02/2012
3.04
 81,600 3.01 3.08 2.97 20,000 0 0.3
15/02/2012
3.04
 75,800 3.10 3.10 2.97 0 0 0
14/02/2012
3.08
 218,400 2.99 3.12 2.99 28,100 800 0.4
13/02/2012
2.99
 174,100 3.08 3.08 2.97 0 2,200 -0.0
10/02/2012
3.08
 324,700 3.19 3.19 3.06 105,700 0 1.5
09/02/2012
3.19
 495,000 3.17 3.30 3.17 100,000 5,700 1.4
08/02/2012
3.17
 533,900 3.01 3.17 3.01 800 0 0.0
07/02/2012
3.01
 196,500 2.99 3.08 2.92 0 0 0
06/02/2012
2.90
 243,200 3.01 3.01 2.86 0 0 0
03/02/2012
2.99
 248,600 3.21 3.21 2.92 0 0 0
02/02/2012
3.15
 132,000 2.99 3.15 2.99 0 0 0
01/02/2012
2.99
 87,700 2.92 2.99 2.90 0 0 0
31/01/2012
2.92
 314,800 2.81 2.99 2.81 0 0 0
30/01/2012
2.84
 68,200 2.84 2.88 2.75 2,000 1,500 0.0
20/01/2012
2.79
 41,400 2.92 2.92 2.77 0 0 0
19/01/2012
2.84
 71,000 2.75 2.88 2.75 0 0 0
18/01/2012
2.73
 45,100 2.70 2.73 2.70 0 0 0
17/01/2012
2.68
 37,400 2.75 2.79 2.64 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |