CTCP Nhựa An Phát Xanh (aaa)

6.84
0.02
(0.29%)
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
(2026-06-29) 		-0.58 -7.91% 16,537,200 -1,059,488 0
6.68
7.50
6.82
2 tháng
(2026-05-29) 		-0.27 -3.85% 36,778,400 -639,315 0
6.68
7.50
6.82
3 tháng
(2026-04-29) 		-0.56 -7.66% 56,989,400 -915,113 0
6.68
7.50
6.82
6 tháng
(2026-01-29) 		-1.20 -15.09% 128,248,700 506,767 8.1
6.68
8.06
6.82
12 tháng
(2025-08-04) 		-1.85 -21.51% 445,486,300 -1,006,333 -5.3
6.68
8.85
6.82
24 tháng
(2024-08-07) 		-3.62 -34.91% 1,024,999,200 -3,050,300 -27.2
6.16
10.37
6.82
36 tháng
(2023-08-14) 		-4.58 -40.43% 2,124,436,600 -8,705,165 -99.2
6.16
11.91
6.82
60 tháng
(2021-08-23) 		-7.50 -52.64% 4,639,977,600 -16,362,816 -232.8
5.46
21.89
6.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |