CTCP Nhựa An Phát Xanh (aaa)

7.26
0.16
(2.25%)
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
(2026-05-13) 		-0.06 -0.84% 14,298,600 -907,097 0
6.83
7.26
7.26
2 tháng
(2026-04-13) 		0.09 1.28% 34,704,900 -747,752 0
6.83
7.48
7.26
3 tháng
(2026-03-16) 		-0.15 -2.07% 54,358,900 -5,516 2.7
6.69
7.48
7.26
6 tháng
(2025-12-15) 		-0.88 -11.03% 144,686,300 589,184 7.3
6.69
8.14
7.26
12 tháng
(2025-06-17) 		-0.14 -1.93% 532,861,600 -489,216 6.4
6.69
8.85
7.26
24 tháng
(2024-06-24) 		-3.65 -33.98% 1,200,225,000 -9,570,633 -104.8
6.16
11.91
7.26
36 tháng
(2023-06-28) 		-3.46 -32.78% 2,406,358,600 -8,801,948 -102.9
6.16
11.96
7.26
60 tháng
(2021-07-08) 		-7.07 -49.89% 4,816,581,100 -20,229,499 -303.7
5.46
21.89
7.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
8.55
 1,441,700 8.74 8.74 8.51 8,000 5,300 0.0
29/10/2024
8.73
 3,149,800 8.50 8.82 8.45 321,100 5,300 2.8
28/10/2024
8.58
 690,400 8.57 8.63 8.56 6,600 3,700 0.0
25/10/2024
8.56
 1,681,100 8.67 8.70 8.55 7,300 3,300 0.0
24/10/2024
8.67
 1,263,200 8.76 8.79 8.67 37,300 4,500 0.3
23/10/2024
8.76
 1,022,000 8.82 8.84 8.75 24,700 1,200 0.2
22/10/2024
8.81
 1,345,000 8.84 8.87 8.77 15,400 15,700 -0.0
21/10/2024
8.83
 1,475,100 8.95 8.97 8.83 23,400 2,300 0.2
18/10/2024
8.95
 1,094,900 8.94 9.06 8.94 10,400 1,900 0.1
17/10/2024
8.93
 1,200,400 8.86 9.00 8.86 3,700 18,700 -0.1
16/10/2024
8.87
 1,798,300 8.98 9.03 8.87 13,200 2,500 0.1
15/10/2024
9.00
 1,598,500 9.12 9.13 9.00 21,700 9,300 0.1
14/10/2024
9.06
 1,512,300 9.19 9.21 9.06 17,600 2,600 0.1
11/10/2024
9.16
 1,036,600 9.22 9.22 9.12 4,000 400 0.0
10/10/2024
9.17
 1,639,500 9.20 9.26 9.16 8,000 0 0.1
09/10/2024
9.20
 1,802,200 9.06 9.20 9.06 12,200 41,700 -0.3
08/10/2024
9.06
 955,700 9.03 9.07 9.00 4,300 2,700 0.0
07/10/2024
9.03
 1,321,600 9.12 9.14 9.02 49,300 32,200 0.2
04/10/2024
9.06
 1,088,800 9.14 9.16 9.06 1,100 500 0.0
03/10/2024
9.07
 4,357,900 9.30 9.30 9.05 37,800 39,400 -0.0
02/10/2024
9.28
 2,325,900 9.33 9.34 9.28 28,900 48,000 -0.2
01/10/2024
9.36
 2,191,600 9.33 9.44 9.33 4,200 69,100 -0.6
30/09/2024
9.30
 3,104,600 9.32 9.40 9.30 12,200 54,700 -0.4
27/09/2024
9.36
 4,645,900 9.48 9.50 9.34 69,800 0 0.7
26/09/2024
9.48
 4,507,000 9.65 9.70 9.47 6,000 6,400 -0.0
25/09/2024
9.65
 1,948,300 9.65 9.79 9.60 28,900 215,900 -1.9
24/09/2024
9.60
 3,705,200 9.47 9.70 9.41 92,500 19,500 0.7
23/09/2024
9.47
 1,115,500 9.55 9.58 9.45 10,500 1,200 0.1
20/09/2024
9.54
 3,113,000 9.48 9.65 9.46 200,500 2,600 2.0
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

Chính sách bảo mật | Điều khoản sử dụng |