CTCP Nhựa An Phát Xanh (aaa)

8.62
0
(0%)
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
(2025-11-04) 		0.34 4.19% 55,013,900 -318,400 -2.9
7.80
8.68
8.62
2 tháng
(2025-10-06) 		0.15 1.81% 95,050,200 -321,900 -2.9
7.39
8.68
8.62
3 tháng
(2025-09-05) 		0.30 3.68% 149,276,800 1,181,400 9.8
7.39
8.68
8.62
6 tháng
(2025-06-09) 		1.26 17.50% 364,240,300 -611,300 4.8
7.05
8.80
8.62
12 tháng
(2024-12-09) 		0.06 0.69% 581,641,000 667,766 5.5
6.16
8.80
8.62
24 tháng
(2023-12-15) 		-0.51 -5.67% 1,535,521,300 -8,648,332 -103.4
6.16
11.91
8.62
36 tháng
(2022-12-20) 		1.57 22.70% 2,724,290,800 -9,871,492 -112.6
6.16
11.96
8.62
60 tháng
(2020-12-30) 		-3.80 -30.99% 5,347,465,000 -16,343,123 -237.9
5.46
21.89
8.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2011
3.64
 48,200 3.76 3.76 3.61 0 0 0
05/07/2011
3.70
 131,300 3.57 3.70 3.57 500 1,000 -0.0
04/07/2011
3.51
 68,200 3.40 3.53 3.40 100 0 0.0
01/07/2011
3.47
 84,200 3.51 3.53 3.43 1,200 0 0.0
30/06/2011
3.61
 125,200 3.72 3.72 3.57 200 0 0.0
29/06/2011
3.74
 99,700 3.78 3.78 3.64 200 0 0.0
28/06/2011
3.82
 108,700 3.95 3.97 3.76 200 10,000 -0.2
27/06/2011
3.93
 84,200 3.95 3.99 3.91 100 0 0.0
24/06/2011
3.91
 83,900 3.95 3.97 3.89 0 0 0
23/06/2011
3.91
 105,600 4.12 4.12 3.89 0 0 0
22/06/2011
4.03
 271,500 3.95 4.10 3.95 0 0 0
21/06/2011
3.87
 82,900 3.87 3.91 3.80 200 0 0.0
20/06/2011
3.82
 203,800 3.82 3.89 3.70 100 0 0.0
17/06/2011
3.78
 201,600 3.99 4.10 3.70 100 0 0.0
16/06/2011
3.99
 431,300 3.95 4.10 3.78 10,300 0 0.2
15/06/2011
3.93
 304,500 4.10 4.12 3.93 5,600 0 0.1
14/06/2011
3.99
 445,300 4.31 4.39 3.99 38,400 0 0.8
13/06/2011
4.27
 277,600 4.29 4.33 4.10 500 0 0.0
10/06/2011
4.14
 600,400 4.06 4.14 4.06 300 4,000 -0.1
09/06/2011
3.95
 312,100 3.74 3.97 3.72 18,000 2,900 0.3
08/06/2011
3.78
 399,400 3.99 4.08 3.72 80,000 94,700 -0.3
07/06/2011
3.89
 293,700 3.68 3.89 3.68 0 15,300 -0.3
06/06/2011
3.68
 263,800 3.66 3.72 3.53 83,300 0 1.4
03/06/2011
3.66
 806,500 3.64 3.66 3.47 187,200 300 3.2
02/06/2011
3.43
 96,300 3.36 3.43 3.36 0 200 -0.0
01/06/2011
3.26
 191,100 3.05 3.26 3.03 55,000 0 0.8
31/05/2011
3.09
 203,200 3.07 3.15 2.94 113,500 0 1.7
30/05/2011
3.05
 327,900 3.17 3.19 3.03 114,100 0 1.7
27/05/2011
3.07
 211,100 3.03 3.07 3.00 1,100 0 0.0
26/05/2011
2.96
 418,100 2.67 3.03 2.65 2,200 0 0.0
25/05/2011
2.84
 205,400 2.86 2.90 2.84 1,100 0 0.0
24/05/2011
3.05
 211,700 3.15 3.15 3.05 500 0 0.0
23/05/2011
3.28
 262,100 3.36 3.38 3.24 600 0 0.0
20/05/2011
3.49
 180,600 3.61 3.61 3.43 500 0 0.0
19/05/2011
3.61
 144,800 3.70 3.76 3.57 0 0 0
18/05/2011
3.74
 309,900 3.91 3.91 3.68 8,300 0 0.1
17/05/2011
3.93
 354,400 4.10 4.10 3.91 1,400 10,000 -0.2
16/05/2011
4.14
 259,800 4.29 4.29 4.10 10,600 0 0.2
13/05/2011
4.24
 158,500 4.24 4.29 4.20 0 0 0
12/05/2011
4.29
 51,400 4.33 4.35 4.24 0 0 0
11/05/2011
4.33
 98,000 4.39 4.39 4.31 200 0 0.0
10/05/2011
4.41
 270,800 4.31 4.50 4.31 0 0 0
09/05/2011
4.37
 536,200 4.45 4.52 4.20 0 0 0
06/05/2011
4.43
 150,900 4.45 4.48 4.35 0 0 0
05/05/2011
4.41
 172,800 4.54 4.54 4.41 10,000 0 0.2
04/05/2011
4.56
 120,100 4.62 4.66 4.52 0 1,000 -0.0
29/04/2011
4.66
 64,700 4.62 4.69 4.62 0 1,000 -0.0
28/04/2011
4.60
 134,400 4.62 4.71 4.60 0 1,000 -0.0
27/04/2011
4.62
 113,700 4.62 4.71 4.41 0 0 0
26/04/2011
4.58
 69,400 4.73 4.77 4.56 0 0 0
25/04/2011
4.64
 342,500 4.33 4.92 4.33 0 1,400 -0.0
22/04/2011
4.69
 219,100 4.83 4.83 4.56 400 0 0.0
21/04/2011
4.81
 137,700 4.90 4.92 4.79 5,000 1,000 0.1
20/04/2011
4.81
 81,300 4.94 4.94 4.81 0 0 0
19/04/2011
4.88
 134,000 4.94 4.96 4.83 0 0 0
18/04/2011
4.85
 191,500 5.09 5.09 4.83 0 0 0
15/04/2011
5.06
 147,400 5.27 5.30 5.04 0 0 0
14/04/2011
5.15
 108,100 5.25 5.25 5.15 0 1,000 -0.0
13/04/2011
5.21
 80,500 5.30 5.30 5.19 0 0 0
08/04/2011
5.27
 155,300 5.27 5.34 5.25 0 0 0
07/04/2011
5.34
 163,500 5.38 5.42 5.32 0 0 0
06/04/2011
5.42
 136,500 5.34 5.46 5.30 0 0 0
05/04/2011
5.36
 226,800 5.23 5.40 5.21 100,000 1,900 2.5
04/04/2011
5.19
 187,400 5.34 5.34 5.17 0 0 0
01/04/2011
5.34
 142,600 5.30 5.36 5.30 39,800 0 1.0
31/03/2011
5.27
 187,900 5.30 5.46 5.23 7,000 1,000 0.2
30/03/2011
5.25
 270,700 5.15 5.30 5.11 1,900 0 0.0
29/03/2011
5.38
 213,400 5.51 5.55 5.32 400 0 0.0
28/03/2011
5.55
 67,800 5.48 5.65 5.48 4,000 0 0.1
25/03/2011
5.51
 105,800 5.61 5.61 5.48 0 0 0
24/03/2011
5.63
 197,200 5.74 5.74 5.55 400 10,000 -0.3
23/03/2011
5.63
 121,200 5.46 5.67 5.46 10,000 0 0.3
22/03/2011
5.48
 272,100 5.57 5.67 5.46 10,000 0 0.3
21/03/2011
5.72
 279,200 5.74 5.90 5.72 0 0 0
18/03/2011
5.76
 302,200 5.57 5.76 5.53 30,000 0 0.8
17/03/2011
5.59
 263,800 5.61 5.67 5.46 0 0 0
16/03/2011
5.65
 226,000 5.57 5.69 5.51 0 0 0
15/03/2011
5.48
 368,700 5.36 5.69 5.27 0 0 0
14/03/2011
5.51
 566,300 5.88 5.88 5.51 0 100,400 -2.7
11/03/2011
5.93
 698,200 5.78 5.93 5.76 0 800 -0.0
10/03/2011
5.59
 382,700 5.11 5.59 5.09 0 1,000 -0.0
09/03/2011
5.21
 298,900 5.36 5.44 5.11 0 200 -0.0
08/03/2011
5.44
 408,800 5.25 5.46 5.25 0 800 -0.0
07/03/2011
5.21
 254,300 4.92 5.23 4.92 0 0 0
04/03/2011
5.04
 387,500 5.13 5.23 4.81 0 0 0
03/03/2011
5.11
 840,200 5.51 5.55 5.11 800 0 0.0
02/03/2011
5.44
 251,000 5.78 5.78 5.44 3,800 0 0.1
01/03/2011
5.80
 61,100 5.93 5.93 5.78 3,000 0 0.1
28/02/2011
5.93
 97,900 5.99 6.20 5.86 0 400 -0.0
25/02/2011
6.07
 111,500 5.90 6.09 5.82 0 0 0
24/02/2011
5.95
 266,900 6.20 6.20 5.78 400 0 0.0
23/02/2011
6.22
 195,300 6.30 6.39 5.93 0 400 -0.0
22/02/2011
6.16
 273,900 6.20 6.39 6.16 400 6,100 -0.2
21/02/2011
6.58
 221,600 6.93 6.98 6.58 0 0 0
18/02/2011
7.02
 199,400 7.54 7.54 6.96 0 0 0
17/02/2011
7.10
 208,000 7.23 7.23 7.06 0 0 0
16/02/2011
7.17
 153,000 7.31 7.31 7.17 0 0 0
15/02/2011
7.25
 293,500 7.25 7.29 7.10 0 0 0
14/02/2011
7.21
 208,500 7.23 7.38 7.14 0 0 0
11/02/2011
7.29
 236,000 7.06 7.31 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |