CTCP Nhựa An Phát Xanh (aaa)

7.31
0.32
(4.58%)
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
(2026-03-30) 		-0.03 -0.43% 18,162,700 752,280 3.2
6.84
7.31
7.31
2 tháng
(2026-03-02) 		-0.71 -9.22% 49,699,500 801,780 3.3
6.69
7.70
7.31
3 tháng
(2026-01-29) 		-0.96 -12.08% 72,029,900 1,406,480 8.1
6.69
8.06
7.31
6 tháng
(2025-10-31) 		-1.16 -14.23% 211,440,500 -195,120 -5.9
6.69
8.85
7.31
12 tháng
(2025-05-05) 		0.29 4.29% 570,881,500 -147,564 -2.4
6.69
8.85
7.31
24 tháng
(2024-05-09) 		-3.24 -31.65% 1,371,054,100 -20,410,342 -236.7
6.16
11.91
7.31
36 tháng
(2023-05-15) 		-3.57 -33.83% 2,569,337,700 -7,555,652 -96.9
6.16
11.96
7.31
60 tháng
(2021-05-25) 		-6.37 -47.69% 5,133,157,200 -15,585,203 -228.4
5.46
21.89
7.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2010
6.14
 330,400 6.30 6.49 6.07 0 11,000 -0.3
02/11/2010
6.32
 194,400 6.66 6.66 6.32 500 0 0.0
01/11/2010
6.60
 244,200 6.72 6.79 6.51 0 0 0
29/10/2010
6.77
 315,600 6.62 6.89 6.51 400 0 0.0
28/10/2010
6.70
 481,600 7.44 7.50 6.62 7,100 0 0.2
27/10/2010
7.04
 188,300 7.04 7.04 7.04 21,200 1,000 0.7
26/10/2010
6.60
 400,500 6.20 6.60 6.20 0 31,000 -1.0
25/10/2010
6.32
 416,500 6.30 6.39 6.01 31,000 0 0.9
22/10/2010
6.37
 550,800 6.72 6.81 6.24 0 0 0
21/10/2010
6.62
 774,200 6.56 7.25 6.56 1,000 25,000 -0.8
20/10/2010
7.04
 99,600 7.04 7.35 7.04 2,000 5,000 -0.1
19/10/2010
7.52
 489,100 7.77 7.99 7.52 1,500 200 0.0
18/10/2010
7.96
 596,300 8.41 8.41 7.94 1,500 5,000 -0.1
15/10/2010
8.47
 392,000 8.87 8.87 8.45 0 0 0
14/10/2010
8.83
 221,600 8.99 9.08 8.74 1,000 0 0.0
13/10/2010
8.99
 133,500 9.25 9.25 8.85 200 0 0.0
12/10/2010
9.12
 458,600 9.04 9.46 8.91 6,000 35,000 -1.3
11/10/2010
8.93
 431,000 8.72 9.14 8.57 30,000 0 1.3
08/10/2010
9.04
 565,400 9.29 9.46 9.01 1,700 5,000 -0.1
07/10/2010
9.50
 395,700 9.98 10.00 9.46 1,000 0 0.0
06/10/2010
10.07
 534,000 9.77 10.17 9.77 94,700 30,000 3.1
05/10/2010
9.79
 1,387,500 9.77 10.04 9.77 131,000 0 6.1
04/10/2010
10.49
 78,400 10.49 10.49 10.49 0 0 0
01/10/2010
11.14
 608,200 12.31 12.31 10.74 7,000 10,000 -0.2
30/09/2010
11.52
 114,300 11.52 11.52 11.52 0 0 0
29/09/2010
11.05
 1,741,500 11.56 11.56 10.74 800 0 0.0
28/09/2010
11.54
 4,541,300 11.54 12.48 11.54 30,000 0 1.6
27/09/2010
12.40
 7,600 12.40 12.40 12.40 0 0 0
24/09/2010
13.32
 28,500 13.32 13.32 13.32 0 0 0
23/09/2010
14.31
 20,100 14.31 14.31 14.31 0 0 0
22/09/2010
15.38
 76,200 15.38 15.38 15.38 0 0 0
21/09/2010
16.54
 171,500 16.54 16.54 16.54 0 0 0
20/09/2010
17.74
 73,800 18.91 18.91 17.74 0 0 0
17/09/2010
19.00
 504,200 19.21 19.23 18.97 0 0 0
16/09/2010
19.21
 472,400 19.23 19.40 19.16 0 0 0
15/09/2010
19.29
 515,800 19.04 19.33 18.97 0 0 0
14/09/2010
19.12
 704,200 18.93 19.33 18.49 0 0 0
13/09/2010
19.27
 602,700 19.04 19.27 18.74 0 12,000 -1.1
10/09/2010
18.97
 367,300 19.10 19.23 18.72 0 8,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |