CTCP Nhựa An Phát Xanh (aaa)

6.84
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |