CTCP Nhựa An Phát Xanh (aaa)

7.80
-0.01
(-0.13%)
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)
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
10/02/2011
7.14
 141,100 7.06 7.19 7.04 0 2,000 -0.1
09/02/2011
7.14
 152,100 7.14 7.44 6.70 0 0 0
08/02/2011
7.21
 105,000 7.31 7.46 7.17 0 6,500 -0.2
28/01/2011
7.35
 172,700 7.21 7.42 7.19 0 0 0
27/01/2011
7.25
 116,400 7.12 7.25 7.10 0 0 0
26/01/2011
7.14
 79,800 7.02 7.25 7.02 900 1,000 -0.0
25/01/2011
6.96
 262,400 7.14 7.14 6.96 0 0 0
24/01/2011
7.29
 478,900 7.82 7.82 7.29 0 19,000 -0.7
21/01/2011
7.71
 247,600 7.94 8.20 7.63 0 700 -0.0
20/01/2011
7.96
 232,700 7.90 8.11 7.86 9,000 0 0.3
19/01/2011
7.96
 373,800 7.73 8.13 7.67 5,000 1,200 0.1
18/01/2011
7.56
 990,900 7.33 7.82 7.33 7,000 800 0.2
17/01/2011
7.31
 217,200 7.25 7.38 7.23 0 0 0
14/01/2011
7.27
 177,300 7.31 7.35 7.14 0 0 0
13/01/2011
7.31
 101,600 7.67 7.67 7.25 1,000 0 0.0
12/01/2011
7.35
 449,300 7.04 7.50 7.04 0 300 -0.0
11/01/2011
7.10
 263,400 7.21 7.21 6.91 500 500 0.0
10/01/2011
7.12
 611,500 7.10 7.35 6.96 4,600 5,000 -0.0
07/01/2011
7.00
 148,900 6.83 7.02 6.83 0 1,000 -0.0
06/01/2011
6.93
 57,900 6.91 6.98 6.87 0 0 0
05/01/2011
6.91
 76,200 7.06 7.10 6.85 0 0 0
04/01/2011
7.04
 63,200 7.14 7.19 7.00 0 0 0
31/12/2010
7.00
 103,100 7.06 7.06 6.93 0 0 0
30/12/2010
7.00
 141,300 7.12 7.12 6.93 1,000 0 0.0
29/12/2010
7.12
 125,600 7.23 7.29 7.06 0 0 0
28/12/2010
7.27
 154,400 7.12 7.35 7.06 0 0 0
27/12/2010
7.04
 86,200 7.14 7.14 7.00 0 0 0
24/12/2010
7.02
 393,400 6.77 7.14 6.72 0 0 0
23/12/2010
6.72
 166,300 6.89 6.93 6.66 0 4,500 -0.1
22/12/2010
6.96
 198,300 7.25 7.33 6.89 1,000 0 0.0
21/12/2010
7.14
 138,200 7.27 7.31 6.93 0 0 0
20/12/2010
7.14
 206,100 7.46 7.46 7.04 1,000 0 0.0
17/12/2010
7.35
 283,700 7.14 7.40 6.93 700 0 0.0
16/12/2010
6.89
 283,500 7.04 7.10 6.85 100 0 0.0
15/12/2010
7.21
 285,900 7.35 7.56 7.14 0 0 0
14/12/2010
7.31
 581,300 8.17 8.17 7.27 1,300 10,700 -0.3
13/12/2010
7.84
 737,200 7.77 7.84 7.67 2,100 500 0.1
10/12/2010
7.42
 335,200 7.14 7.42 7.10 0 3,000 -0.1
09/12/2010
7.06
 641,800 6.72 7.33 6.68 0 1,500 -0.1
08/12/2010
6.91
 516,400 7.33 7.33 6.91 500 0 0.0
07/12/2010
7.31
 580,900 7.86 7.86 7.31 300 0 0.0
06/12/2010
7.67
 543,900 7.99 8.20 7.61 7,900 0 0.3
03/12/2010
7.86
 554,300 7.77 7.86 7.59 2,000 23,300 -0.8
02/12/2010
7.50
 789,200 6.96 7.50 6.93 20,700 1,200 0.7
01/12/2010
6.96
 824,200 7.25 7.33 6.93 800 0 0.0
30/11/2010
7.29
 771,400 7.35 7.67 7.23 200 23,600 -0.8
29/11/2010
7.54
 753,100 7.35 7.61 6.85 0 12,100 -0.4
26/11/2010
7.25
 1,069,100 7.19 7.27 6.93 50,100 0 1.7
25/11/2010
6.85
 290,200 6.62 6.85 6.41 0 0 0
24/11/2010
6.45
 812,400 6.20 6.45 5.99 23,300 32,100 -0.3
23/11/2010
6.11
 310,300 5.74 6.11 5.67 50,000 0 1.5
22/11/2010
5.84
 655,600 5.53 5.93 5.36 33,900 0 1.0
19/11/2010
5.67
 1,098,700 5.80 5.80 5.59 200 2,000 -0.0
18/11/2010
5.46
 174,700 5.25 5.46 5.15 0 0 0
17/11/2010
5.17
 326,100 5.04 5.25 4.94 0 0 0
16/11/2010
5.02
 291,900 5.25 5.25 4.96 1,000 0 0.0
15/11/2010
5.19
 199,500 5.55 5.57 5.13 0 0 0
12/11/2010
5.48
 368,600 5.80 6.09 5.42 0 0 0
11/11/2010
5.76
 353,900 5.99 6.01 5.76 5,000 0 0.1
10/11/2010
6.01
 109,000 5.99 6.09 5.95 0 0 0
09/11/2010
5.95
 447,100 6.30 6.30 5.95 40,000 17,200 0.6
08/11/2010
6.24
 196,700 6.51 6.60 6.20 1,000 0 0.0
05/11/2010
6.51
 266,000 6.41 6.66 6.41 16,000 0 0.5
04/11/2010
6.30
 160,400 6.07 6.37 6.07 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |