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)
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
16/01/2012
2.73
 114,600 2.68 2.79 2.68 10,000 3,000 0.1
13/01/2012
2.66
 92,600 2.64 2.70 2.64 0 5,000 -0.1
12/01/2012
2.64
 55,300 2.61 2.66 2.61 5,000 4,000 0.0
11/01/2012
2.66
 83,900 2.73 2.75 2.64 1,600 0 0.0
10/01/2012
2.70
 119,900 2.55 2.73 2.55 0 9,300 -0.1
09/01/2012
2.57
 71,200 2.55 2.57 2.50 0 0 0
06/01/2012
2.53
 42,500 2.50 2.55 2.48 600 0 0.0
05/01/2012
2.57
 47,900 2.57 2.57 2.53 0 0 0
04/01/2012
2.59
 107,100 2.59 2.61 2.55 5,000 0 0.1
03/01/2012
2.55
 61,100 2.53 2.57 2.50 0 0 0
30/12/2011
2.50
 57,200 2.50 2.55 2.44 0 0 0
29/12/2011
2.42
 61,300 2.42 2.48 2.37 4,600 0 0.0
28/12/2011
2.48
 104,700 2.33 2.48 2.33 39,800 0 0.4
27/12/2011
2.33
 108,100 2.33 2.44 2.28 0 0 0
26/12/2011
2.39
 57,100 2.44 2.44 2.37 30,000 0 0.4
23/12/2011
2.48
 115,000 2.48 2.50 2.42 100 0 0.0
22/12/2011
2.53
 151,200 2.70 2.70 2.53 5,600 10,000 -0.0
21/12/2011
2.66
 50,000 2.66 2.70 2.61 35,300 2,100 0.4
20/12/2011
2.64
 151,400 2.70 2.70 2.61 52,400 0 0.6
19/12/2011
2.73
 70,900 2.77 2.81 2.70 68,300 4,000 0.8
16/12/2011
2.77
 110,100 2.70 2.79 2.68 0 0 0
15/12/2011
2.66
 213,900 2.73 2.73 2.59 0 5,000 -0.1
14/12/2011
2.77
 193,000 2.84 2.84 2.73 0 0 0
13/12/2011
2.81
 160,100 2.92 2.97 2.81 0 0 0
12/12/2011
2.92
 67,900 2.99 3.01 2.90 0 0 0
09/12/2011
2.99
 79,300 3.04 3.08 2.99 0 0 0
08/12/2011
3.06
 65,800 3.04 3.12 3.01 0 0 0
07/12/2011
3.10
 144,200 3.06 3.12 3.04 80,000 0 1.1
06/12/2011
3.08
 167,900 3.17 3.19 3.08 0 0 0
05/12/2011
3.15
 222,900 3.04 3.15 3.04 0 1,800 -0.0
02/12/2011
2.99
 153,000 3.01 3.01 2.81 0 0 0
01/12/2011
2.99
 106,100 3.04 3.06 2.97 5,000 0 0.1
30/11/2011
2.97
 60,200 3.04 3.06 2.95 0 0 0
29/11/2011
3.01
 92,100 3.06 3.08 2.99 0 0 0
28/11/2011
2.99
 125,400 2.99 3.08 2.99 0 19,000 -0.3
25/11/2011
2.95
 104,500 2.92 2.97 2.90 0 0 0
24/11/2011
2.90
 136,200 2.99 3.01 2.90 0 0 0
23/11/2011
2.97
 207,500 2.97 3.01 2.92 20,300 0 0.3
22/11/2011
2.90
 146,300 2.88 2.92 2.84 0 0 0
21/11/2011
2.88
 96,000 2.92 2.95 2.88 0 0 0
18/11/2011
2.90
 133,900 2.95 2.97 2.86 0 0 0
17/11/2011
2.99
 130,200 3.15 3.15 2.99 0 700 -0.0
16/11/2011
3.12
 129,900 3.01 3.17 2.99 0 0 0
15/11/2011
3.06
 151,400 3.12 3.17 3.06 0 0 0
14/11/2011
3.10
 93,500 3.19 3.19 3.06 4,800 0 0.1
11/11/2011
3.19
 69,800 3.28 3.32 3.19 3,000 0 0.0
10/11/2011
3.21
 132,100 3.28 3.28 3.21 5,000 0 0.1
09/11/2011
3.32
 58,800 3.39 3.39 3.32 0 0 0
08/11/2011
3.43
 172,400 3.37 3.43 3.32 5,000 0 0.1
07/11/2011
3.37
 137,200 3.48 3.48 3.37 0 2,000 -0.0
04/11/2011
3.41
 104,700 3.46 3.55 3.41 2,000 20,000 -0.3
03/11/2011
3.43
 97,200 3.46 3.48 3.39 0 0 0
02/11/2011
3.41
 123,300 3.48 3.48 3.35 0 0 0
01/11/2011
3.50
 283,500 3.48 3.63 3.48 0 0 0
31/10/2011
3.68
 234,400 3.68 3.86 3.59 1,000 0 0.0
28/10/2011
3.66
 348,000 3.48 3.66 3.48 20,000 0 0.3
27/10/2011
3.46
 58,100 3.46 3.46 3.41 1,500 0 0.0
26/10/2011
3.41
 75,300 3.41 3.43 3.37 0 0 0
25/10/2011
3.39
 116,800 3.41 3.46 3.39 1,000 0 0.0
24/10/2011
3.41
 102,600 3.50 3.55 3.41 0 1,200 -0.0
21/10/2011
3.46
 143,400 3.35 3.48 3.32 0 0 0
20/10/2011
3.32
 71,200 3.41 3.41 3.32 0 0 0
19/10/2011
3.35
 109,500 3.37 3.39 3.32 20,600 0 0.3
18/10/2011
3.32
 85,600 3.37 3.37 3.30 0 0 0
17/10/2011
3.39
 92,600 3.46 3.46 3.35 0 0 0
14/10/2011
3.48
 136,800 3.52 3.52 3.43 0 0 0
13/10/2011
3.43
 101,300 3.43 3.50 3.41 0 1,200 -0.0
12/10/2011
3.46
 356,500 3.63 3.63 3.41 2,400 52,000 -0.8
11/10/2011
3.61
 121,700 3.66 3.70 3.59 0 25,000 -0.4
10/10/2011
3.59
 191,200 3.66 3.66 3.55 0 0 0
07/10/2011
3.61
 163,200 3.63 3.77 3.61 10,000 0 0.2
06/10/2011
3.72
 195,500 3.66 3.79 3.66 25,000 700 0.4
05/10/2011
3.61
 220,200 3.68 3.72 3.59 13,000 500 0.2
04/10/2011
3.63
 180,100 3.50 3.66 3.50 10,000 2,000 0.1
03/10/2011
3.57
 410,400 3.63 3.68 3.55 1,200 0 0.0
30/09/2011
3.70
 153,300 3.88 3.88 3.68 0 1,000 -0.0
29/09/2011
3.86
 735,300 4.05 4.08 3.86 0 33,300 -0.6
28/09/2011
4.05
 200,800 4.25 4.25 4.05 27,900 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |