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
(2025-11-05) 		0.55 6.82% 57,506,200 -978,100 -8.6
7.80
8.68
8.62
2 tháng
(2025-10-06) 		0.31 3.73% 100,561,200 -884,800 -7.8
7.39
8.68
8.62
3 tháng
(2025-09-08) 		0.62 7.75% 150,610,100 500,300 3.9
7.39
8.68
8.62
6 tháng
(2025-06-09) 		1.42 19.72% 369,751,300 -1,174,200 -0.2
7.05
8.80
8.62
12 tháng
(2024-12-10) 		0.22 2.59% 585,896,800 156,656 1.1
6.16
8.80
8.62
24 tháng
(2023-12-18) 		-0.03 -0.37% 1,539,404,700 -9,241,032 -108.6
6.16
11.91
8.62
36 tháng
(2022-12-21) 		1.78 26.08% 2,725,075,100 -10,399,877 -117.3
6.16
11.96
8.62
60 tháng
(2020-12-31) 		-3.60 -29.44% 5,348,186,410 -16,950,313 -243.4
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)
12/07/2023
10.80
 8,041,000 10.85 11.04 10.71 2,200 14,500 -0.1
11/07/2023
10.90
 11,635,900 11.09 11.28 10.75 14,600 28,700 -0.2
10/07/2023
11.04
 11,250,200 11.00 11.24 10.90 20,300 105,300 -1.0
07/07/2023
10.90
 7,130,700 11.00 11.04 10.80 3,700 111,500 -1.2
06/07/2023
10.95
 13,626,600 10.80 11.04 10.71 14,800 257,000 -2.8
05/07/2023
10.75
 12,594,800 10.47 10.85 10.42 97,600 7,100 1.0
04/07/2023
10.42
 3,455,800 10.47 10.47 10.27 9,800 0 0.1
03/07/2023
10.42
 2,136,200 10.51 10.56 10.32 500 0 0.0
30/06/2023
10.37
 4,180,800 10.27 10.47 10.23 37,200 0 0.4
29/06/2023
10.27
 4,313,600 10.61 10.61 10.27 29,100 500 0.3
28/06/2023
10.56
 4,930,100 10.56 10.61 10.37 48,700 2,300 0.5
27/06/2023
10.56
 4,897,100 10.51 10.66 10.32 14,900 23,300 -0.1
26/06/2023
10.56
 4,489,200 10.66 10.80 10.42 15,700 50,000 -0.4
23/06/2023
10.71
 4,099,200 10.80 10.85 10.51 11,900 6,500 0.1
22/06/2023
10.80
 7,798,900 10.51 10.80 10.42 63,100 3,000 0.7
21/06/2023
10.51
 5,968,200 10.51 10.56 10.32 42,100 4,600 0.4
20/06/2023
10.51
 4,853,400 10.42 10.51 10.23 73,800 2,500 0.8
19/06/2023
10.42
 4,762,700 10.32 10.47 10.18 5,400 0 0.1
16/06/2023
10.32
 8,235,300 10.80 10.85 10.27 18,200 300 0.2
15/06/2023
10.75
 4,417,600 10.75 10.90 10.56 28,000 23,300 0.1
14/06/2023
10.75
 5,498,900 11.09 11.19 10.75 27,700 74,200 -0.5
13/06/2023
11.04
 3,989,500 11.09 11.14 10.95 8,900 10,200 -0.0
12/06/2023
11.09
 5,029,600 11.00 11.14 10.90 27,000 19,900 0.1
09/06/2023
11.00
 5,323,100 11.04 11.14 10.71 25,800 8,400 0.2
08/06/2023
11.00
 7,264,800 11.24 11.33 11.00 46,900 7,000 0.5
07/06/2023
11.24
 7,129,000 11.19 11.33 10.95 1,300 33,200 -0.4
06/06/2023
11.09
 6,292,700 11.00 11.14 10.90 22,700 17,500 0.1
05/06/2023
11.00
 4,830,100 11.38 11.43 11.00 4,200 15,300 -0.1
02/06/2023
11.24
 7,994,100 11.14 11.43 10.95 42,000 102,100 -0.7
01/06/2023
11.09
 6,609,100 11.00 11.14 10.80 82,100 9,900 0.8
31/05/2023
10.95
 10,211,000 10.61 11.09 10.47 30,400 6,600 0.3
30/05/2023
10.56
 5,553,000 10.66 10.85 10.51 42,600 10,100 0.4
29/05/2023
10.61
 6,219,300 10.56 10.71 10.42 20,000 20,100 -0.0
26/05/2023
10.47
 3,994,600 10.56 10.71 10.37 47,500 4,000 0.5
25/05/2023
10.51
 8,435,900 10.32 10.66 10.27 24,600 10,100 0.2
24/05/2023
10.32
 4,836,800 10.56 10.56 10.27 3,200 0 0.0
23/05/2023
10.37
 4,420,800 10.37 10.56 10.27 22,200 6,500 0.2
22/05/2023
10.42
 4,595,900 10.51 10.71 10.18 18,400 3,300 0.2
19/05/2023
10.56
 5,036,100 10.80 10.85 10.37 28,200 14,600 0.2
18/05/2023
10.75
 6,231,900 10.66 10.80 10.47 51,800 11,200 0.4
17/05/2023
10.61
 7,432,600 10.42 10.66 10.23 52,300 11,100 0.4
16/05/2023
10.42
 3,233,500 10.51 10.75 10.32 114,900 20,500 1.0
15/05/2023
10.56
 8,642,200 10.47 10.80 10.32 81,800 22,500 0.7
12/05/2023
10.32
 4,723,100 10.56 10.71 10.27 81,700 73,500 0.1
11/05/2023
10.56
 5,424,300 10.51 10.75 10.27 59,300 4,700 0.6
10/05/2023
10.47
 6,857,400 10.56 10.80 10.27 69,000 29,100 0.4
09/05/2023
10.47
 6,269,900 10.03 10.47 9.79 169,700 10,800 1.7
08/05/2023
9.94
 6,264,500 10.27 10.56 9.94 30,000 38,800 -0.1
05/05/2023
10.32
 5,047,800 10.37 10.66 10.08 29,400 148,400 -1.3
04/05/2023
10.32
 7,136,300 9.99 10.51 9.89 7,300 13,500 -0.1
28/04/2023
10.08
 7,844,900 10.32 10.56 9.79 87,800 40,000 0.5
27/04/2023
10.23
 7,479,100 9.89 10.32 9.89 38,900 103,400 -0.7
26/04/2023
9.75
 12,638,900 9.05 9.75 9.03 132,100 126,920 0.1
25/04/2023
9.11
 1,835,500 9.19 9.29 9.00 2,000 130,800 -1.2
24/04/2023
9.20
 1,755,900 9.21 9.31 9.09 0 13,216 -0.1
21/04/2023
9.18
 2,814,500 9.07 9.23 8.91 81,300 100,000 -0.2
20/04/2023
9.07
 1,802,200 9.01 9.13 9.01 0 12,900 -0.1
19/04/2023
9.00
 1,988,500 9.05 9.08 8.99 10,800 1,000 0.1
18/04/2023
9.05
 1,910,000 8.91 9.05 8.91 62,600 14,400 0.5
17/04/2023
8.91
 1,048,300 8.84 8.92 8.80 61,200 9,200 0.5
14/04/2023
8.83
 1,837,200 8.85 8.95 8.81 0 27,300 -0.3
13/04/2023
8.83
 2,149,600 8.99 9.00 8.81 4,400 44,200 -0.4
12/04/2023
9.00
 1,569,200 9.11 9.11 8.98 11,300 1,400 0.1
11/04/2023
9.12
 1,264,600 8.98 9.13 8.92 10,500 75,050 -0.6
10/04/2023
9.07
 3,198,200 9.22 9.41 8.86 13,200 140,500 -1.2
07/04/2023
9.07
 1,926,000 9.21 9.24 9.03 1,100 19,700 -0.2
06/04/2023
9.20
 7,392,500 9.00 9.58 9.00 20,500 29,100 -0.1
05/04/2023
8.98
 2,228,500 9.07 9.17 8.93 4,300 34,200 -0.3
04/04/2023
9.03
 2,497,600 9.03 9.08 8.94 44,700 6,300 0.4
03/04/2023
9.00
 2,728,100 8.93 9.07 8.93 6,100 6,554 -0.0
31/03/2023
8.92
 1,789,700 8.94 9.08 8.76 2,200 95,400 -0.9
30/03/2023
8.92
 5,655,200 8.75 9.03 8.69 56,680 22,923 0.3
29/03/2023
8.68
 1,124,200 8.72 8.82 8.62 0 22,700 -0.2
28/03/2023
8.68
 1,718,000 8.82 8.83 8.63 7,100 9,800 -0.0
27/03/2023
8.69
 1,554,200 8.63 8.71 8.59 54,210 6,300 0.4
24/03/2023
8.64
 2,129,200 8.52 8.66 8.52 79,300 10,700 0.6
23/03/2023
8.58
 1,786,900 8.38 8.64 8.34 9,500 4,200 0.0
22/03/2023
8.50
 868,800 8.60 8.61 8.45 14,000 13,900 0.0
21/03/2023
8.47
 2,483,800 8.54 8.54 8.33 60,900 304,100 -1.5
20/03/2023
8.45
 2,041,600 8.65 8.73 8.44 9,300 168,400 -1.4
17/03/2023
8.70
 1,885,000 8.80 8.82 8.63 3,100 127,800 -1.1
16/03/2023
8.64
 2,844,000 8.75 8.79 8.60 2,400 124,500 -1.1
15/03/2023
8.88
 5,475,400 8.64 8.92 8.60 84,400 4,700 0.7
14/03/2023
8.50
 3,470,400 8.83 8.83 8.35 4,900 200,200 -1.7
13/03/2023
8.82
 1,713,300 8.67 8.82 8.66 1,800 69,600 -0.6
10/03/2023
8.82
 4,822,700 8.64 8.93 8.62 50,400 41,800 0.1
09/03/2023
8.64
 1,567,100 8.60 8.64 8.54 24,800 16,400 0.1
08/03/2023
8.55
 1,515,200 8.45 8.58 8.40 71,600 59,400 0.1
07/03/2023
8.45
 2,303,300 8.57 8.57 8.41 26,200 23,400 0.0
06/03/2023
8.45
 2,290,600 8.45 8.69 8.33 23,800 28,900 -0.0
03/03/2023
8.35
 3,054,600 8.71 8.76 8.29 46,600 43,800 0.0
02/03/2023
8.69
 1,817,000 8.79 8.83 8.65 13,100 165,700 -1.4
01/03/2023
8.74
 4,574,200 8.35 8.74 8.34 256,400 897,810 -5.8
28/02/2023
8.34
 1,624,500 8.48 8.53 8.32 3,010 62,350 -0.5
27/02/2023
8.35
 3,480,300 8.35 8.73 8.31 8,600 646,000 -5.5
24/02/2023
8.36
 2,727,400 8.48 8.76 8.36 2,200 174,113 -1.5
23/02/2023
8.48
 3,058,000 8.26 8.48 8.16 21,700 101,900 -0.7
22/02/2023
8.26
 4,622,200 8.35 8.54 8.25 134,500 23,300 1.0
21/02/2023
8.50
 4,729,500 8.57 8.82 8.45 26,200 238,700 -1.9
20/02/2023
8.53
 9,739,500 7.90 8.53 7.90 223,900 3,300 2.0

Chính sách bảo mật | Điều khoản sử dụng |