CTCP Nhựa An Phát Xanh (aaa)

8.62
0
(0%)
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
(2025-11-04) 		0.34 4.19% 55,013,900 -318,400 -2.9
7.80
8.68
8.62
2 tháng
(2025-10-06) 		0.15 1.81% 95,050,200 -321,900 -2.9
7.39
8.68
8.62
3 tháng
(2025-09-05) 		0.30 3.68% 149,276,800 1,181,400 9.8
7.39
8.68
8.62
6 tháng
(2025-06-09) 		1.26 17.50% 364,240,300 -611,300 4.8
7.05
8.80
8.62
12 tháng
(2024-12-09) 		0.06 0.69% 581,641,000 667,766 5.5
6.16
8.80
8.62
24 tháng
(2023-12-15) 		-0.51 -5.67% 1,535,521,300 -8,648,332 -103.4
6.16
11.91
8.62
36 tháng
(2022-12-20) 		1.57 22.70% 2,724,290,800 -9,871,492 -112.6
6.16
11.96
8.62
60 tháng
(2020-12-30) 		-3.80 -30.99% 5,347,465,000 -16,343,123 -237.9
5.46
21.89
8.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
10.37
 9,394,000 10.27 10.47 10.23 26,300 2,000 0.3
30/08/2023
10.27
 5,731,300 10.47 10.56 10.23 4,000 0 0.0
29/08/2023
10.42
 9,125,400 10.27 10.61 10.18 3,200 7,300 -0.0
28/08/2023
10.18
 7,647,600 10.18 10.27 9.99 1,600 4,800 -0.0
25/08/2023
10.13
 6,367,700 10.13 10.23 9.99 1,000 5,500 -0.0
24/08/2023
10.18
 6,147,600 10.18 10.23 9.94 8,400 26,100 -0.2
23/08/2023
10.13
 5,636,000 10.32 10.47 9.99 5,100 0 0.1
22/08/2023
10.27
 11,098,000 10.03 10.51 9.75 11,800 24,500 -0.1
21/08/2023
9.94
 20,917,700 10.42 10.51 9.79 15,300 77,100 -0.6
18/08/2023
10.51
 16,346,400 11.24 11.33 10.51 3,900 12,900 -0.1
17/08/2023
11.28
 8,591,200 11.33 11.43 11.14 4,000 146,800 -1.7
16/08/2023
11.33
 8,233,100 11.52 11.52 11.24 36,800 1,000 0.4
15/08/2023
11.52
 14,055,900 11.38 11.67 11.33 5,000 5,000 0.0
14/08/2023
11.33
 6,992,500 11.33 11.43 11.24 2,600 15,500 -0.2
11/08/2023
11.28
 8,439,100 11.43 11.52 11.04 39,100 100 0.5
10/08/2023
11.43
 8,310,500 11.76 11.81 11.28 10,200 800 0.1
09/08/2023
11.67
 11,670,400 11.57 11.96 11.48 14,300 79,800 -0.8
08/08/2023
11.62
 10,577,600 11.48 11.67 11.43 2,800 27,000 -0.3
07/08/2023
11.48
 9,131,200 11.62 11.67 11.33 2,100 29,200 -0.3
04/08/2023
11.52
 11,771,500 11.38 11.67 11.24 9,900 13,700 -0.0
03/08/2023
11.28
 7,078,100 11.38 11.48 11.24 11,200 1,400 0.1
02/08/2023
11.38
 9,587,700 11.24 11.43 11.09 14,400 22,800 -0.1
01/08/2023
11.19
 9,786,400 11.67 11.72 11.19 109,600 45,500 0.7
31/07/2023
11.67
 9,438,500 11.91 11.91 11.43 8,800 11,400 -0.0
28/07/2023
11.86
 10,262,700 11.62 11.86 11.43 12,100 2,600 0.1
27/07/2023
11.62
 12,921,700 11.81 11.86 11.38 92,800 70,700 0.3
26/07/2023
11.76
 11,502,200 12.00 12.15 11.57 4,300 106,900 -1.3
25/07/2023
11.96
 26,643,600 11.43 12.05 11.28 5,200 57,600 -0.6
24/07/2023
11.33
 10,037,100 11.19 11.33 11.00 63,800 25,000 0.5
21/07/2023
11.04
 5,639,700 11.04 11.19 10.95 3,700 0 0.0
20/07/2023
11.00
 7,043,800 10.90 11.04 10.85 51,500 29,000 0.3
19/07/2023
10.95
 8,663,800 11.28 11.33 10.95 10,700 0 0.1
18/07/2023
11.24
 5,133,100 11.38 11.43 11.09 26,000 0 0.3
17/07/2023
11.38
 12,311,200 11.19 11.52 11.09 21,000 23,500 -0.0
14/07/2023
11.14
 8,569,600 11.38 11.43 11.00 8,700 27,300 -0.2
13/07/2023
11.28
 14,978,600 10.90 11.33 10.75 17,700 15,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |