CTCP Nhựa An Phát Xanh (aaa)

7.26
0.16
(2.25%)
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
(2026-05-13) 		-0.06 -0.84% 14,298,600 -907,097 0
6.83
7.26
7.26
2 tháng
(2026-04-13) 		0.09 1.28% 34,704,900 -747,752 0
6.83
7.48
7.26
3 tháng
(2026-03-16) 		-0.15 -2.07% 54,358,900 -5,516 2.7
6.69
7.48
7.26
6 tháng
(2025-12-15) 		-0.88 -11.03% 144,686,300 589,184 7.3
6.69
8.14
7.26
12 tháng
(2025-06-17) 		-0.14 -1.93% 532,861,600 -489,216 6.4
6.69
8.85
7.26
24 tháng
(2024-06-24) 		-3.65 -33.98% 1,200,225,000 -9,570,633 -104.8
6.16
11.91
7.26
36 tháng
(2023-06-28) 		-3.46 -32.78% 2,406,358,600 -8,801,948 -102.9
6.16
11.96
7.26
60 tháng
(2021-07-08) 		-7.07 -49.89% 4,816,581,100 -20,229,499 -303.7
5.46
21.89
7.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |