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)
20/02/2023
8.53
 9,739,500 7.90 8.53 7.90 223,900 3,300 2.0
17/02/2023
7.97
 2,154,500 7.96 8.07 7.93 500 2,200 -0.0
16/02/2023
7.96
 1,746,000 7.87 8.07 7.87 21,600 45,500 -0.2
15/02/2023
7.86
 2,583,400 7.68 7.97 7.68 26,700 76,500 -0.4
14/02/2023
7.66
 1,930,800 7.49 7.95 7.49 16,100 129,400 -0.9
13/02/2023
7.49
 6,505,500 8.01 8.04 7.49 37,780 220,200 -1.4
10/02/2023
8.05
 4,135,200 8.34 8.41 8.05 33,200 153,800 -1.0
09/02/2023
8.28
 5,619,400 7.93 8.34 7.88 178,600 20,000 1.4
08/02/2023
7.91
 3,350,100 7.86 7.98 7.78 224,000 27,050 1.6
07/02/2023
7.87
 3,592,200 7.92 8.07 7.78 146,300 200 1.2
06/02/2023
7.92
 3,168,700 7.80 7.92 7.77 7,600 15,600 -0.1
03/02/2023
7.78
 4,343,500 8.08 8.16 7.74 14,371 17,000 -0.0
02/02/2023
7.97
 5,728,400 7.97 8.16 7.89 40,700 11,400 0.2
01/02/2023
7.92
 10,734,700 7.93 8.44 7.86 2,800 104,800 -0.8
31/01/2023
7.89
 6,817,800 7.79 7.97 7.78 107,000 38,500 0.6
30/01/2023
8.00
 8,001,400 7.49 8.00 7.49 160,700 200 1.3
27/01/2023
7.48
 3,118,200 7.44 7.53 7.37 150,900 6,090 1.1
19/01/2023
7.29
 2,352,400 7.28 7.33 7.17 31,530 40,100 -0.1
18/01/2023
7.28
 2,252,200 7.12 7.30 7.11 60,900 5,200 0.4
17/01/2023
7.11
 2,365,400 6.95 7.11 6.89 138,600 6,900 1.0
16/01/2023
6.88
 1,240,600 6.87 6.90 6.82 9,500 14,300 -0.0
13/01/2023
6.84
 1,754,700 6.96 6.99 6.84 20,700 32,700 -0.1
12/01/2023
6.90
 850,100 6.90 6.96 6.87 2,600 33,700 -0.2
11/01/2023
6.90
 1,038,300 6.87 6.96 6.82 70,700 0 0.5
10/01/2023
6.79
 1,397,400 6.72 6.89 6.69 52,700 106,400 -0.4
09/01/2023
6.79
 1,121,000 6.91 6.96 6.76 4,400 72,300 -0.5
06/01/2023
6.86
 1,431,100 6.89 6.99 6.82 7,200 48,100 -0.3
05/01/2023
6.89
 980,300 6.87 6.90 6.81 39,800 48,300 -0.1
04/01/2023
6.83
 1,301,900 6.87 7.00 6.83 26,400 21,230 0.0
03/01/2023
6.87
 1,543,300 6.54 6.87 6.54 133,500 5,700 0.9
30/12/2022
6.56
 1,032,000 6.62 6.63 6.51 3,000 111,500 -0.7
29/12/2022
6.59
 1,265,200 6.63 6.72 6.53 3,100 34,500 -0.2
28/12/2022
6.65
 1,152,100 6.65 6.69 6.56 106,400 49,520 0.4
27/12/2022
6.61
 1,606,700 6.43 6.62 6.42 121,700 24,500 0.7
26/12/2022
6.41
 1,757,100 6.91 6.91 6.41 7,600 138,100 -0.9
23/12/2022
6.87
 1,143,000 6.90 6.96 6.84 900 159,700 -1.1
22/12/2022
6.91
 1,149,600 6.88 7.00 6.73 66,900 16,900 0.4
21/12/2022
6.84
 2,568,500 6.94 7.02 6.58 46,400 144,700 -0.7
20/12/2022
6.89
 4,726,700 7.39 7.39 6.85 144,000 178,515 -0.2
19/12/2022
7.35
 3,566,600 7.51 7.71 7.30 68,800 111,700 -0.3
16/12/2022
7.50
 3,532,500 7.38 7.66 7.30 24,900 69,100 -0.3
15/12/2022
7.42
 3,461,100 7.30 7.44 7.26 77,400 29,400 0.4
14/12/2022
7.27
 2,083,900 7.33 7.39 7.22 22,100 46,800 -0.2
13/12/2022
7.20
 2,128,300 7.37 7.37 7.08 2,200 265,700 -2.0
12/12/2022
7.29
 3,874,300 7.29 7.50 7.15 148,800 7,200 1.1
09/12/2022
7.12
 1,564,200 7.08 7.22 7.00 95,300 7,500 0.7
08/12/2022
7.07
 2,126,500 7.10 7.25 7.02 177,300 55,005 0.9
07/12/2022
6.92
 2,592,100 7.20 7.30 6.92 47,400 71,600 -0.2
06/12/2022
7.30
 3,774,200 7.66 7.66 7.30 34,400 66,400 -0.2
05/12/2022
7.67
 4,410,300 7.78 7.86 7.58 154,100 210,900 -0.5
02/12/2022
7.57
 3,906,400 7.30 7.57 7.03 88,700 65,600 0.2
01/12/2022
7.30
 5,716,500 7.30 7.68 7.29 166,500 35,500 1.0
30/11/2022
7.25
 4,198,100 7.10 7.32 6.89 54,000 22,700 0.2
29/11/2022
7.11
 4,923,800 7.20 7.30 6.88 4,600 111,500 -0.8
28/11/2022
7.11
 4,557,600 6.90 7.11 6.87 62,200 11,634 0.4
25/11/2022
6.72
 1,919,000 6.58 6.72 6.48 52,200 18,500 0.2
24/11/2022
6.41
 1,888,900 6.40 6.50 6.25 136,500 55,500 0.5
23/11/2022
6.39
 2,582,700 6.70 6.74 6.35 40,300 55,500 -0.1
22/11/2022
6.68
 4,797,500 6.76 7.00 6.55 58,323 12,575 0.3
21/11/2022
6.72
 4,592,100 6.39 6.76 6.35 110,000 68,100 0.3
18/11/2022
6.34
 4,848,900 6.24 6.42 5.77 163,900 145,700 0.1
17/11/2022
6.15
 2,982,000 6.13 6.24 5.95 20,200 161,200 -0.9
16/11/2022
5.84
 6,022,900 5.09 5.84 5.09 408,210 35,700 2.3
15/11/2022
5.46
 3,087,900 5.52 5.81 5.46 87,000 100 0.5
14/11/2022
5.87
 3,983,600 6.09 6.19 5.81 711,400 30,700 4.2
11/11/2022
6.24
 2,960,700 6.45 6.63 6.24 359,900 42,011 2.1
10/11/2022
6.35
 4,191,300 6.77 6.77 6.35 67,000 121,200 -0.4
09/11/2022
6.82
 1,326,700 6.83 6.93 6.72 35,000 36,400 -0.0
08/11/2022
6.72
 2,337,700 6.58 6.90 6.53 150,241 10,400 1.0
07/11/2022
6.60
 2,609,500 7.04 7.30 6.59 12,900 183,200 -1.2
04/11/2022
7.05
 2,962,200 7.48 7.48 7.01 7,800 130,200 -0.9
03/11/2022
7.50
 1,349,100 7.45 7.61 7.44 5,000 35,300 -0.2
02/11/2022
7.58
 2,391,700 7.47 7.76 7.45 68,600 93,200 -0.2
01/11/2022
7.45
 1,924,900 7.49 7.67 7.38 24,000 64,700 -0.3
31/10/2022
7.39
 1,578,400 7.47 7.67 7.18 16,100 101,900 -0.7
28/10/2022
7.46
 3,055,000 7.63 7.78 7.35 19,000 118,935 -0.8
27/10/2022
7.49
 2,828,400 7.15 7.55 7.09 210,300 2,600 1.6
26/10/2022
7.08
 1,422,900 7.20 7.38 6.90 20,600 106,300 -0.6
25/10/2022
7.06
 3,955,500 6.78 7.24 6.53 406,700 43,100 2.6
24/10/2022
6.77
 2,917,600 7.31 7.49 6.77 173,600 13,400 1.2
21/10/2022
7.28
 4,380,600 7.83 7.83 7.28 45,300 73,400 -0.2
20/10/2022
7.83
 1,655,300 7.97 7.97 7.74 49,800 78,400 -0.2
19/10/2022
7.97
 1,390,900 8.01 8.08 7.88 13,700 0 0.1
18/10/2022
8.00
 1,871,100 7.99 8.15 7.94 60,800 3,700 0.5
17/10/2022
7.84
 2,168,300 7.87 7.99 7.69 59,700 30,400 0.2
14/10/2022
7.95
 2,650,400 7.87 8.02 7.86 111,100 300 0.9
13/10/2022
7.73
 1,713,800 7.74 7.78 7.64 15,500 89,400 -0.6
12/10/2022
7.73
 3,728,200 7.30 7.77 7.30 245,400 3,200 1.9
11/10/2022
7.39
 2,704,400 7.95 7.97 7.39 82,500 98,267 -0.1
10/10/2022
7.94
 2,412,600 7.68 8.06 7.65 198,200 300 1.6
07/10/2022
7.87
 3,530,100 8.40 8.40 7.86 158,200 4,300 1.3
06/10/2022
8.45
 2,083,800 8.91 8.95 8.45 24,300 1,000 0.2
05/10/2022
8.87
 1,598,100 8.88 8.91 8.75 89,400 400 0.8
04/10/2022
8.64
 2,802,800 8.89 9.12 8.64 83,600 62,000 0.2
03/10/2022
8.83
 2,490,900 9.50 9.51 8.83 42,000 7,500 0.3
30/09/2022
9.50
 3,574,300 9.60 9.60 9.17 71,300 4,000 0.7
29/09/2022
9.65
 1,709,300 9.99 10.08 9.65 2,900 0 0.0
28/09/2022
9.89
 1,702,800 9.89 9.99 9.75 500 3,800 -0.0
27/09/2022
9.89
 1,682,900 9.99 10.13 9.89 700 20,285 -0.2
26/09/2022
9.94
 3,576,700 10.13 10.23 9.79 20,400 23,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |