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)
19/09/2024
9.42
 1,243,800 9.45 9.49 9.41 15,600 1,600 0.1
18/09/2024
9.41
 2,070,000 9.45 9.50 9.41 23,700 21,200 0.0
17/09/2024
9.46
 1,122,000 9.38 9.46 9.37 8,000 16,500 -0.1
16/09/2024
9.46
 2,028,300 9.39 9.56 9.39 63,600 1,100 0.6
13/09/2024
9.38
 1,435,600 9.33 9.41 9.30 14,900 1,400 0.1
12/09/2024
9.30
 1,681,700 9.41 9.41 9.28 16,400 3,200 0.1
11/09/2024
9.22
 3,108,400 9.33 9.33 9.20 55,200 13,400 0.4
10/09/2024
9.33
 2,438,300 9.41 9.46 9.32 20,300 95,500 -0.7
09/09/2024
9.41
 3,423,700 9.31 9.50 9.31 0 0 0
06/09/2024
9.51
 7,338,600 9.70 9.75 9.46 26,000 63,000 -0.4
05/09/2024
9.70
 3,063,500 9.70 9.94 9.70 114,100 146,000 -0.3
04/09/2024
9.70
 3,333,000 9.65 9.75 9.57 120,300 84,800 0.4
30/08/2024
9.70
 1,967,900 9.75 9.79 9.65 27,100 39,400 -0.1
29/08/2024
9.65
 2,373,600 9.79 9.79 9.65 11,000 107,500 -1.0
28/08/2024
9.75
 2,466,600 9.84 9.84 9.70 6,000 65,300 -0.6
27/08/2024
9.79
 3,403,400 9.79 9.89 9.70 100,700 33,600 0.7
26/08/2024
9.60
 12,219,400 9.89 9.94 9.60 325,200 3,651,700 -33.7
23/08/2024
9.94
 14,593,600 10.13 10.18 9.75 113,500 730,700 -6.4
22/08/2024
10.23
 3,877,100 10.32 10.37 10.13 42,400 0 0.4
21/08/2024
10.32
 3,864,500 10.27 10.37 10.18 69,100 0 0.7
20/08/2024
10.37
 5,622,200 10.23 10.42 10.18 693,700 4,800 7.4
19/08/2024
10.23
 3,677,600 10.23 10.37 10.18 1,100 48,000 -0.5
16/08/2024
10.18
 4,917,000 9.84 10.23 9.84 30,500 7,500 0.2
15/08/2024
9.75
 4,295,100 9.99 10.03 9.65 32,700 800 0.3
14/08/2024
9.99
 3,149,400 10.18 10.18 9.99 2,400 8,600 -0.1
13/08/2024
10.08
 3,049,900 10.08 10.18 9.99 1,000 42,200 -0.4
12/08/2024
10.03
 4,558,000 9.99 10.08 9.89 57,700 159,300 -1.1
09/08/2024
9.94
 6,630,600 10.08 10.18 9.89 157,300 105,100 0.5
08/08/2024
9.89
 11,608,500 10.32 10.32 9.89 138,700 64,400 0.8
07/08/2024
10.37
 8,287,700 10.42 10.47 10.08 257,600 14,700 2.6
06/08/2024
10.42
 4,066,400 10.27 10.47 10.13 51,700 142,800 -1.0
05/08/2024
10.13
 9,415,600 10.56 10.71 10.13 43,400 46,300 -0.0
02/08/2024
10.85
 4,444,500 10.66 10.95 10.61 58,900 205,500 -1.6
01/08/2024
10.75
 9,501,500 11.19 11.28 10.66 178,300 39,700 1.6
31/07/2024
11.19
 8,013,700 11.62 11.62 11.19 13,400 188,600 -2.1
30/07/2024
11.52
 16,476,600 11.52 11.81 11.43 2,700 123,800 -1.4
29/07/2024
11.24
 2,255,700 11.33 11.38 11.19 2,700 123,800 -1.4
26/07/2024
11.24
 2,441,900 11.00 11.24 11.00 166,500 76,700 1.0
25/07/2024
11.00
 4,346,200 11.00 11.14 10.80 407,000 237,700 1.9
24/07/2024
11.19
 4,276,000 10.90 11.24 10.71 244,700 78,500 1.9
23/07/2024
10.95
 4,708,100 11.19 11.52 10.85 5,400 779,150 -9.2
22/07/2024
11.24
 6,214,100 11.28 11.33 10.80 267,200 780,800 -6.0
19/07/2024
11.24
 4,318,100 11.57 11.57 11.19 61,200 99,400 -0.5
18/07/2024
11.57
 6,755,000 11.24 11.57 11.19 623,900 98,800 6.2
17/07/2024
11.24
 9,067,900 11.86 11.86 10.90 902,500 67,700 10.1
16/07/2024
11.72
 6,840,800 12.00 12.10 11.67 143,300 25,800 1.4
15/07/2024
11.91
 9,416,100 11.72 12.10 11.48 506,200 113,100 4.9
12/07/2024
11.62
 6,674,600 11.67 11.86 11.48 11,100 32,800 -0.3
11/07/2024
11.57
 11,919,900 11.33 11.62 11.28 18,700 918,400 -10.7
10/07/2024
11.24
 3,597,000 11.38 11.43 11.24 31,500 333,900 -3.6
09/07/2024
11.33
 8,335,000 11.33 11.62 11.24 4,500 158,300 -1.8
08/07/2024
11.28
 4,081,400 11.33 11.38 11.09 2,600 53,600 -0.6
05/07/2024
11.19
 11,375,600 10.95 11.43 10.95 1,229,200 33,400 13.8
04/07/2024
10.95
 2,116,600 11.04 11.14 10.85 87,400 19,300 0.8
03/07/2024
11.04
 3,246,700 10.95 11.09 10.85 73,000 800 0.8
02/07/2024
10.85
 3,734,100 10.75 11.04 10.71 11,700 22,500 -0.1
01/07/2024
10.75
 2,053,100 10.61 10.80 10.56 88,900 97,400 -0.1
28/06/2024
10.61
 7,799,000 11.00 11.04 10.42 23,400 554,600 -5.9
27/06/2024
10.95
 3,712,600 11.09 11.28 10.90 19,300 1,550,800 -17.7
26/06/2024
11.04
 16,711,200 11.04 11.48 10.95 98,000 4,596,700 -52.3
25/06/2024
11.04
 3,947,100 10.75 11.09 10.71 5,100 193,500 -2.1
24/06/2024
10.75
 4,235,500 11.19 11.19 10.66 17,000 327,800 -3.5
21/06/2024
11.04
 6,333,300 10.80 11.19 10.75 16,800 26,700 -0.1
20/06/2024
10.80
 3,367,200 10.80 10.90 10.61 109,500 122,800 -0.2
19/06/2024
10.80
 2,028,400 10.80 10.80 10.66 122,400 130,800 -0.1
18/06/2024
10.71
 2,821,100 10.71 10.90 10.66 156,500 1,025,000 -9.7
17/06/2024
10.61
 5,204,500 10.66 10.75 10.56 55,200 2,128,100 -23.0
14/06/2024
10.66
 7,863,700 10.95 11.00 10.66 346,400 1,190,700 -9.6
13/06/2024
10.95
 3,240,300 11.19 11.19 10.85 12,500 287,400 -3.1
12/06/2024
11.04
 4,012,500 10.85 11.09 10.85 404,500 167,600 2.7
11/06/2024
10.80
 10,707,700 11.19 11.24 10.75 97,900 2,616,900 -28.7
10/06/2024
11.19
 8,473,100 11.43 11.48 11.09 45,100 3,436,700 -39.9
07/06/2024
11.38
 3,872,700 11.62 11.62 11.33 16,100 141,705 -1.5
06/06/2024
11.48
 6,828,000 11.38 11.67 11.28 655,800 58,800 7.1
05/06/2024
11.28
 7,209,300 11.67 11.67 11.28 165,100 779,500 -7.4
04/06/2024
11.52
 5,506,400 11.48 11.86 11.48 126,700 1,035,100 -11.0
03/06/2024
11.43
 5,472,300 11.52 11.62 11.38 136,300 763,500 -7.5
31/05/2024
11.38
 6,617,100 11.72 11.86 11.33 181,800 1,116,400 -11.3
30/05/2024
11.67
 6,672,600 11.72 11.86 11.38 588,500 197,000 4.7
29/05/2024
11.76
 20,850,500 11.19 11.96 11.09 2,342,900 499,000 22.5
28/05/2024
11.19
 10,103,100 10.80 11.33 10.75 1,313,900 83,100 14.3
27/05/2024
10.75
 2,080,400 10.71 10.80 10.56 34,700 54,600 -0.2
24/05/2024
10.56
 13,309,100 10.95 11.28 10.37 819,300 1,615,500 -9.0
23/05/2024
11.00
 3,635,000 10.85 11.04 10.75 373,600 202,800 1.9
22/05/2024
10.85
 4,689,800 11.19 11.24 10.85 45,300 346,300 -3.5
21/05/2024
11.09
 7,565,800 11.00 11.28 10.75 464,400 797,300 -3.8
20/05/2024
11.00
 4,743,600 11.33 11.33 10.95 37,500 550,500 -6.0
17/05/2024
11.04
 10,322,000 10.71 11.14 10.56 773,000 2,028,700 -14.2
16/05/2024
10.66
 4,218,100 10.85 10.85 10.56 58,100 30,000 0.3
15/05/2024
10.66
 2,765,500 10.61 10.85 10.61 256,500 38,300 2.4
14/05/2024
10.66
 2,466,900 10.80 10.80 10.61 77,400 4,700 0.8
13/05/2024
10.71
 5,854,700 10.61 10.95 10.61 72,800 311,600 -2.7
10/05/2024
10.47
 5,650,900 10.27 10.66 10.27 553,500 112,600 4.8
09/05/2024
10.23
 1,690,500 10.37 10.42 10.13 10,500 109,000 -1.1
08/05/2024
10.27
 1,821,900 10.18 10.32 10.03 40,000 81,800 -0.5
07/05/2024
10.23
 4,827,100 10.08 10.42 10.03 17,700 171,500 -1.6
06/05/2024
10.08
 2,895,200 9.75 10.08 9.65 382,400 27,900 3.6
03/05/2024
9.65
 1,385,100 9.70 9.84 9.60 14,000 48,900 -0.4
02/05/2024
9.70
 1,999,600 9.84 9.84 9.58 30,600 142,200 -1.1
26/04/2024
9.39
 2,101,800 9.30 9.47 9.24 6,900 3,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |