CTCP Nhựa An Phát Xanh (aaa)

7.31
0.32
(4.58%)
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
(2026-03-30) 		-0.03 -0.43% 18,162,700 752,280 3.2
6.84
7.31
7.31
2 tháng
(2026-03-02) 		-0.71 -9.22% 49,699,500 801,780 3.3
6.69
7.70
7.31
3 tháng
(2026-01-29) 		-0.96 -12.08% 72,029,900 1,406,480 8.1
6.69
8.06
7.31
6 tháng
(2025-10-31) 		-1.16 -14.23% 211,440,500 -195,120 -5.9
6.69
8.85
7.31
12 tháng
(2025-05-05) 		0.29 4.29% 570,881,500 -147,564 -2.4
6.69
8.85
7.31
24 tháng
(2024-05-09) 		-3.24 -31.65% 1,371,054,100 -20,410,342 -236.7
6.16
11.91
7.31
36 tháng
(2023-05-15) 		-3.57 -33.83% 2,569,337,700 -7,555,652 -96.9
6.16
11.96
7.31
60 tháng
(2021-05-25) 		-6.37 -47.69% 5,133,157,200 -15,585,203 -228.4
5.46
21.89
7.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |