CTCP Nhựa An Phát Xanh (aaa)

7.86
0.06
(0.77%)
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)
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
25/04/2024
9.33
 1,188,500 9.39 9.41 9.30 194,200 41,200 1.5
24/04/2024
9.40
 2,035,800 9.21 9.44 9.17 193,100 34,700 1.5
23/04/2024
9.10
 1,822,100 9.28 9.29 9.03 31,100 116,200 -0.8
22/04/2024
9.28
 1,697,400 9.25 9.33 9.02 41,800 224,200 -1.8
19/04/2024
9.12
 2,803,000 9.22 9.40 9.12 80,500 258,500 -1.7
17/04/2024
9.51
 2,107,900 9.55 9.79 9.43 106,600 6,000 1.0
16/04/2024
9.51
 4,631,200 9.65 9.79 9.12 243,800 70,100 1.7
15/04/2024
9.65
 5,509,000 10.27 10.32 9.65 233,000 228,800 0.0
12/04/2024
10.37
 3,471,800 10.37 10.47 10.23 42,100 338,200 -3.2
11/04/2024
10.32
 4,772,500 10.47 10.51 10.32 43,700 1,094,900 -11.4
10/04/2024
10.56
 2,219,700 10.61 10.75 10.56 8,500 367,000 -4.0
09/04/2024
10.56
 2,775,600 10.56 10.61 10.47 31,100 289,400 -2.8
08/04/2024
10.56
 3,048,300 10.80 10.85 10.56 12,100 408,000 -4.4
05/04/2024
10.80
 6,864,600 10.66 11.04 10.51 2,374,100 216,700 24.5
04/04/2024
10.66
 3,664,400 10.90 10.95 10.61 71,500 22,300 0.5
03/04/2024
10.85
 8,540,900 10.75 11.14 10.71 581,300 835,400 -3.0
02/04/2024
10.75
 2,991,100 10.66 10.75 10.51 17,800 232,400 -2.4
01/04/2024
10.71
 2,368,700 10.75 10.85 10.61 1,200 227,500 -2.5
29/03/2024
10.75
 5,759,900 10.61 11.00 10.56 431,800 152,800 3.1
28/03/2024
10.61
 2,343,400 10.66 10.66 10.51 52,000 0 0.6
27/03/2024
10.56
 2,086,700 10.66 10.71 10.51 24,200 135,600 -1.2
26/03/2024
10.56
 2,891,800 10.32 10.61 10.27 75,500 626,200 -6.0
25/03/2024
10.32
 2,801,000 10.47 10.61 10.27 17,900 135,700 -1.3
22/03/2024
10.47
 2,942,400 10.75 10.75 10.42 26,900 394,300 -4.0
21/03/2024
10.61
 6,737,200 10.32 10.71 10.32 1,542,800 8,800 16.9
20/03/2024
10.23
 1,940,000 10.18 10.27 10.13 258,400 52,600 2.2
19/03/2024
10.18
 2,299,700 10.13 10.32 9.99 146,900 21,900 1.3
18/03/2024
10.03
 5,276,800 10.37 10.47 9.84 121,200 361,100 -2.5
15/03/2024
10.27
 2,328,300 10.27 10.42 10.23 184,700 306,900 -1.3
14/03/2024
10.32
 3,446,800 10.56 10.56 10.32 54,900 17,400 0.4
13/03/2024
10.47
 2,426,900 10.27 10.47 10.27 123,700 2,000 1.3
12/03/2024
10.27
 3,174,200 10.08 10.37 10.03 665,400 16,900 6.9
11/03/2024
10.08
 3,310,800 10.42 10.56 10.08 16,500 1,900 0.2
08/03/2024
10.47
 4,758,300 10.75 10.75 10.47 77,800 229,500 -1.7
07/03/2024
10.71
 2,582,700 10.75 10.75 10.61 58,800 30,000 0.3
06/03/2024
10.66
 1,572,700 10.85 10.85 10.66 65,500 36,400 0.3
05/03/2024
10.80
 5,499,900 10.71 11.04 10.66 158,700 66,300 1.0
04/03/2024
10.71
 3,695,800 10.85 10.90 10.66 49,200 47,200 0.0
01/03/2024
10.80
 3,427,700 10.95 10.95 10.66 152,100 460,200 -3.4
29/02/2024
10.85
 5,638,700 10.80 10.85 10.51 3,866,800 363,810 38.5
28/02/2024
10.75
 4,032,300 10.80 10.95 10.66 54,300 309,600 -2.9
27/02/2024
10.80
 3,686,600 10.85 10.85 10.71 5,200 215,300 -2.4
26/02/2024
10.80
 6,508,300 10.37 10.85 10.27 928,500 298,900 7.0
23/02/2024
10.37
 6,690,300 10.71 10.80 10.27 353,400 101,900 2.7
22/02/2024
10.66
 3,574,700 10.95 10.95 10.66 71,500 450,900 -4.3
21/02/2024
10.85
 9,799,900 10.51 10.95 10.42 7,548,900 122,300 82.5
20/02/2024
10.47
 3,651,800 10.42 10.51 10.32 48,700 36,300 0.1
19/02/2024
10.42
 5,717,300 10.47 10.51 10.32 78,600 193,600 -1.2
16/02/2024
10.47
 4,359,800 10.47 10.56 10.37 36,700 45,600 -0.1
15/02/2024
10.42
 5,038,100 10.42 10.66 10.37 378,700 247,900 1.5
07/02/2024
10.27
 2,263,000 10.27 10.37 10.23 39,000 10,440 0.3
06/02/2024
10.23
 2,563,200 10.23 10.42 10.13 11,400 238,660 -2.4
05/02/2024
10.23
 4,235,500 10.18 10.51 10.13 107,400 163,700 -0.6
02/02/2024
10.18
 3,614,600 10.37 10.42 10.18 1,900 332,200 -3.5
01/02/2024
10.37
 8,434,900 9.75 10.37 9.70 545,600 79,300 4.9
31/01/2024
9.70
 5,135,200 9.99 10.03 9.60 98,100 116,200 -0.2
30/01/2024
9.94
 4,403,700 9.94 10.08 9.84 173,700 201,900 -0.3
29/01/2024
9.99
 8,131,400 9.75 10.03 9.70 145,000 37,600 1.1
26/01/2024
9.70
 3,892,800 9.70 9.79 9.60 34,800 41,200 -0.1
25/01/2024
9.70
 10,056,800 9.25 9.84 9.25 172,900 154,600 0.2
24/01/2024
9.24
 1,710,100 9.23 9.27 9.21 28,200 12,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |