CTCP Nhựa An Phát Xanh (aaa)

6.80
-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |