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)
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
09/09/2010
19.12
 810,900 18.95 19.12 18.07 0 0 0
08/09/2010
17.86
 869,600 18.70 19.75 17.44 0 0 0
07/09/2010
18.70
 858,400 18.49 18.70 18.49 0 0 0
06/09/2010
17.48
 839,500 17.34 17.48 17.34 0 0 0
01/09/2010
16.81
 803,100 16.18 16.81 16.08 0 0 0
31/08/2010
15.89
 620,800 15.74 15.91 15.55 0 0 0
30/08/2010
14.88
 591,900 14.71 14.88 14.71 0 28,500 -2.0
27/08/2010
13.11
 587,000 13.09 13.99 13.09 0 110,900 -7.4
26/08/2010
12.29
 717,100 11.47 13.18 11.45 0 125,000 -7.8
25/08/2010
11.73
 271,100 12.40 12.54 11.70 0 5,600 -0.3
24/08/2010
11.94
 242,100 11.54 11.94 11.16 0 0 0
23/08/2010
11.20
 423,300 10.49 11.20 10.46 0 0 0
20/08/2010
10.57
 449,300 9.98 10.57 9.98 0 10,000 -0.5
19/08/2010
10.02
 225,100 8.95 10.02 8.95 0 28,000 -1.3
18/08/2010
9.35
 80,400 9.88 9.88 9.22 0 0 0
17/08/2010
9.92
 89,200 9.67 10.23 9.67 0 5,000 -0.2
16/08/2010
9.81
 31,200 9.81 9.81 9.79 0 0 0
13/08/2010
9.35
 53,500 9.04 9.35 9.04 0 0 0
12/08/2010
8.83
 81,800 9.18 9.18 8.74 0 0 0
11/08/2010
9.33
 168,100 8.91 9.33 8.91 0 1,200 -0.1
10/08/2010
9.48
 122,300 10.28 10.28 9.37 0 0 0
09/08/2010
9.88
 173,500 10.30 10.36 9.81 0 6,500 -0.3
06/08/2010
10.30
 150,000 10.30 10.36 10.30 0 10,600 -0.5
05/08/2010
10.09
 169,100 10.51 10.51 10.09 0 4,300 -0.2
04/08/2010
10.51
 245,000 10.40 10.51 9.65 0 9,000 -0.4
03/08/2010
10.34
 405,000 10.67 10.70 10.25 2,200 94,100 -4.5
02/08/2010
10.25
 682,800 10.82 10.93 10.25 0 502,500 -24.5
30/07/2010
10.61
 346,300 10.40 10.63 10.00 0 91,000 -4.5
29/07/2010
10.30
 509,100 9.65 10.30 9.41 0 0 0
28/07/2010
9.46
 64,300 9.86 9.86 9.46 0 0 0
27/07/2010
9.69
 112,900 9.77 9.88 9.54 0 0 0
26/07/2010
9.48
 131,700 9.69 9.83 9.46 0 0 0
23/07/2010
9.67
 115,800 9.98 9.98 9.62 0 0 0
22/07/2010
9.48
 147,200 9.48 10.09 9.46 0 0 0
21/07/2010
9.48
 75,800 9.50 9.54 9.25 0 0 0
20/07/2010
9.50
 328,700 10.09 10.09 9.35 0 0 0
19/07/2010
9.73
 104,900 10.40 10.40 9.73 0 0 0
16/07/2010
9.77
 109,200 10.40 10.40 9.77 0 0 0
15/07/2010
10.23
 174,100 10.72 11.14 10.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |