CTCP Nhựa An Phát Xanh (aaa)

7.82
0.02
(0.26%)
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)
23/01/2024
9.23
 1,523,500 9.27 9.28 9.20 0 8,400 -0.1
22/01/2024
9.23
 2,205,400 9.15 9.24 9.13 72,400 20,400 0.5
19/01/2024
9.10
 1,902,700 9.19 9.19 9.10 15,600 26,400 -0.1
18/01/2024
9.12
 1,326,200 9.15 9.19 9.07 4,300 53,900 -0.5
17/01/2024
9.13
 1,551,500 9.22 9.23 9.13 8,600 7,200 0.0
16/01/2024
9.12
 1,117,000 9.04 9.12 9.01 69,400 4,000 0.6
15/01/2024
9.03
 2,659,500 9.16 9.25 9.03 16,600 93,100 -0.7
12/01/2024
9.12
 4,287,800 9.30 9.34 9.11 8,200 182,100 -1.7
11/01/2024
9.35
 2,880,100 9.34 9.49 9.30 8,600 9,900 -0.0
10/01/2024
9.30
 3,360,200 9.29 9.41 9.28 40,600 11,800 0.3
09/01/2024
9.29
 3,021,100 9.38 9.43 9.28 17,800 11,400 0.1
08/01/2024
9.31
 4,264,900 9.21 9.34 9.16 137,000 2,100 1.3
05/01/2024
9.15
 2,233,000 9.22 9.29 9.10 63,900 2,000 0.6
04/01/2024
9.22
 2,347,000 9.27 9.34 9.21 44,200 5,000 0.4
03/01/2024
9.24
 2,536,300 9.06 9.36 9.02 43,600 1,100 0.4
02/01/2024
9.06
 1,693,400 9.11 9.16 9.02 31,700 10,400 0.2
29/12/2023
9.07
 1,660,900 9.06 9.17 9.06 5,100 37,300 -0.3
28/12/2023
9.05
 1,452,800 9.05 9.16 9.03 13,800 9,700 0.0
27/12/2023
9.03
 1,999,000 8.97 9.11 8.97 53,700 11,500 0.4
26/12/2023
8.94
 1,322,600 8.98 9.02 8.93 35,800 37,200 -0.0
25/12/2023
8.96
 1,554,200 8.88 8.98 8.88 76,600 2,400 0.7
22/12/2023
8.87
 1,226,100 8.88 8.98 8.86 2,100 67,600 -0.6
21/12/2023
8.87
 556,100 8.82 8.88 8.78 19,900 22,300 -0.0
20/12/2023
8.88
 1,029,500 8.83 8.90 8.78 100 11,000 -0.1
19/12/2023
8.78
 1,578,200 8.70 8.80 8.69 1,600 28,100 -0.2
18/12/2023
8.65
 2,270,100 8.88 9.02 8.65 11,000 44,300 -0.3
15/12/2023
8.97
 1,627,600 8.96 9.10 8.88 50,900 21,100 0.3
14/12/2023
8.95
 2,903,100 9.20 9.20 8.92 45,800 49,800 -0.0
13/12/2023
9.09
 2,381,000 9.31 9.34 9.03 5,100 182,700 -1.7
12/12/2023
9.27
 1,315,700 9.40 9.40 9.24 700 143,200 -1.4
11/12/2023
9.29
 1,423,600 9.24 9.38 9.24 1,600 33,700 -0.3
08/12/2023
9.20
 2,541,300 9.32 9.41 9.12 4,900 52,500 -0.5
07/12/2023
9.31
 4,177,800 9.49 9.49 9.15 73,500 57,900 0.1
06/12/2023
9.41
 5,637,900 8.99 9.51 8.99 48,100 29,300 0.2
05/12/2023
8.97
 2,545,400 9.00 9.00 8.89 11,400 5,600 0.1
04/12/2023
8.87
 3,368,400 8.81 9.01 8.79 172,000 3,100 1.6
01/12/2023
8.71
 1,388,700 8.79 8.79 8.67 51,500 17,200 0.3
30/11/2023
8.71
 1,947,600 8.75 8.87 8.71 300 62,300 -0.6
29/11/2023
8.73
 1,302,800 8.70 8.78 8.69 11,300 13,700 -0.0
28/11/2023
8.68
 1,887,000 8.67 8.73 8.50 23,400 63,200 -0.4
27/11/2023
8.67
 1,208,000 8.88 8.88 8.66 5,600 61,400 -0.5
24/11/2023
8.71
 5,016,800 8.75 8.76 8.35 58,300 122,200 -0.6
23/11/2023
8.69
 2,701,100 9.07 9.09 8.69 43,500 23,700 0.2
22/11/2023
9.03
 2,172,000 8.93 9.09 8.93 54,100 300 0.5
21/11/2023
8.93
 1,794,200 9.07 9.07 8.91 25,400 33,400 -0.1
20/11/2023
8.98
 2,236,800 8.79 9.00 8.75 144,200 8,000 1.3
17/11/2023
8.94
 5,366,900 8.94 9.17 8.89 17,800 25,800 -0.1
16/11/2023
8.92
 1,462,100 8.93 8.96 8.89 0 0 0
15/11/2023
8.93
 3,567,100 8.96 9.06 8.89 115,400 800 1.1
14/11/2023
8.82
 2,024,100 8.83 8.88 8.74 100 36,500 -0.3
13/11/2023
8.76
 1,848,100 8.84 8.87 8.67 16,700 22,700 -0.1
10/11/2023
8.74
 2,979,600 8.76 8.90 8.71 161,900 36,500 1.2
09/11/2023
8.84
 3,983,000 8.93 9.03 8.83 10,800 54,300 -0.4
08/11/2023
8.92
 4,512,400 8.37 8.93 8.35 274,700 9,400 2.4
07/11/2023
8.37
 1,921,700 8.53 8.58 8.35 54,000 4,500 0.4
06/11/2023
8.55
 2,780,900 8.41 8.60 8.34 75,200 500 0.7
03/11/2023
8.35
 3,372,700 8.29 8.51 8.27 62,400 18,400 0.4
02/11/2023
8.26
 3,156,400 7.88 8.29 7.85 120,400 1,500 1.0
01/11/2023
7.78
 1,866,600 7.73 7.83 7.65 47,600 12,400 0.3
31/10/2023
7.68
 2,630,700 7.97 8.01 7.68 25,000 39,700 -0.1
30/10/2023
7.91
 1,293,500 7.92 8.02 7.85 16,100 69,900 -0.4
27/10/2023
8.02
 3,146,600 7.97 8.10 7.59 42,800 35,100 0.1
26/10/2023
7.82
 4,795,100 8.21 8.26 7.82 54,700 157,100 -0.8
25/10/2023
8.40
 1,886,900 8.40 8.56 8.35 16,900 33,200 -0.1
24/10/2023
8.34
 1,267,000 8.26 8.35 8.20 43,600 43,700 0.0
23/10/2023
8.27
 1,018,300 8.38 8.41 8.21 1,300 68,500 -0.6
20/10/2023
8.39
 1,785,600 8.11 8.40 8.05 91,300 108,900 -0.1
19/10/2023
8.10
 1,979,300 8.26 8.26 8.08 53,000 59,100 -0.1
18/10/2023
8.11
 3,412,000 8.65 8.74 8.04 35,500 129,400 -0.8
17/10/2023
8.64
 1,819,200 8.79 8.90 8.64 60,700 300 0.6
16/10/2023
8.76
 2,067,500 8.84 8.93 8.76 40,300 28,900 0.1
13/10/2023
8.90
 2,131,000 8.86 8.94 8.82 21,300 62,400 -0.4
12/10/2023
8.98
 2,579,200 9.15 9.20 8.97 18,300 81,600 -0.6
11/10/2023
9.07
 2,737,800 8.93 9.10 8.87 106,400 700 1.0
10/10/2023
8.88
 2,241,700 8.93 8.99 8.86 98,500 4,000 0.9
09/10/2023
8.85
 1,812,500 8.77 8.91 8.74 79,100 12,000 0.6
06/10/2023
8.74
 1,714,000 8.78 8.82 8.62 57,400 16,600 0.4
05/10/2023
8.72
 1,656,300 8.85 8.88 8.71 79,000 74,100 0.0
04/10/2023
8.74
 2,021,000 8.55 8.88 8.51 57,500 13,800 0.4
03/10/2023
8.64
 3,541,600 9.03 9.03 8.59 72,300 48,000 0.2
02/10/2023
9.11
 2,126,400 9.03 9.16 8.96 91,900 0 0.9
29/09/2023
8.97
 1,962,700 8.94 9.07 8.92 24,100 0 0.2
28/09/2023
8.92
 2,214,800 8.92 8.94 8.78 22,100 0 0.2
27/09/2023
8.83
 4,611,400 8.73 8.85 8.53 161,700 200 1.5
26/09/2023
8.74
 5,349,900 9.23 9.40 8.65 44,600 117,300 -0.7
25/09/2023
9.20
 6,126,200 9.89 10.03 9.20 63,500 1,400 0.6
22/09/2023
9.89
 5,785,700 10.08 10.27 9.79 1,900 24,400 -0.2
21/09/2023
10.08
 7,094,200 9.99 10.32 9.94 3,000 19,200 -0.2
20/09/2023
9.94
 3,037,900 9.75 9.99 9.75 2,500 3,000 -0.0
19/09/2023
9.75
 3,785,900 9.99 10.03 9.70 6,200 16,100 -0.1
18/09/2023
9.94
 2,557,500 9.89 10.03 9.84 0 0 0
15/09/2023
9.89
 3,703,300 9.99 9.99 9.79 20,800 15,000 0.1
14/09/2023
9.84
 6,330,200 10.18 10.18 9.84 15,400 1,000 0.1
13/09/2023
10.13
 6,401,300 10.32 10.42 10.13 4,300 9,200 -0.1
12/09/2023
10.27
 4,625,100 10.18 10.37 10.08 13,500 5,700 0.1
11/09/2023
10.18
 8,364,200 10.61 10.66 10.18 6,900 13,300 -0.1
08/09/2023
10.51
 7,122,800 10.61 10.66 10.51 48,700 5,000 0.5
07/09/2023
10.61
 7,741,800 10.75 10.85 10.56 31,300 200 0.3
06/09/2023
10.66
 12,192,100 10.56 10.80 10.37 380,200 18,500 4.0
05/09/2023
10.51
 8,246,400 10.47 10.61 10.37 0 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |