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)
16/07/2012
3.94
 132,800 3.99 4.08 3.88 0 0 0
13/07/2012
3.94
 194,400 3.83 4.03 3.83 0 0 0
12/07/2012
3.83
 149,800 3.79 3.86 3.72 0 1,700 -0.0
11/07/2012
3.74
 244,500 3.66 3.79 3.63 0 3,300 -0.1
10/07/2012
3.66
 104,500 3.59 3.72 3.59 0 1,000 -0.0
09/07/2012
3.66
 161,900 3.77 3.77 3.63 0 2,000 -0.0
06/07/2012
3.77
 432,200 3.61 3.77 3.57 0 1,500 -0.0
05/07/2012
3.52
 196,300 3.39 3.52 3.28 1,000 0 0.0
04/07/2012
3.28
 184,200 3.50 3.55 3.28 0 0 0
03/07/2012
3.46
 196,900 3.63 3.63 3.43 5,000 0 0.1
02/07/2012
3.68
 80,400 3.81 3.81 3.66 1,500 0 0.0
29/06/2012
3.74
 60,600 3.86 3.86 3.74 0 1,000 -0.0
28/06/2012
3.83
 133,700 3.72 3.83 3.55 0 0 0
27/06/2012
3.72
 129,800 3.83 3.86 3.72 0 0 0
26/06/2012
3.81
 204,400 3.97 3.97 3.72 1,000 0 0.0
25/06/2012
3.99
 184,600 4.19 4.19 3.97 2,000 0 0.0
22/06/2012
4.19
 137,300 4.23 4.25 4.14 1,300 0 0.0
21/06/2012
4.28
 89,500 4.25 4.32 4.25 0 0 0
20/06/2012
4.30
 38,500 4.32 4.32 4.25 0 0 0
19/06/2012
4.30
 84,100 4.41 4.43 4.28 0 2,000 -0.0
18/06/2012
4.34
 98,300 4.41 4.48 4.32 1,000 0 0.0
15/06/2012
4.30
 121,500 4.28 4.39 4.28 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |