CTCP Nhựa An Phát Xanh (aaa)

7.09
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
(2026-02-11) 		-0.76 -9.68% 27,021,100 439,100 3.5
6.91
8.06
7.09
2 tháng
(2026-01-12) 		-0.97 -12.03% 62,131,900 445,800 3.6
6.91
8.12
7.09
3 tháng
(2025-12-15) 		-0.89 -11.15% 88,163,400 388,800 3.1
6.91
8.14
7.09
6 tháng
(2025-09-15) 		-1.26 -15.09% 254,870,300 -284,400 -3.1
6.91
8.85
7.09
12 tháng
(2025-03-18) 		-1.17 -14.15% 604,622,500 155,771 1.0
6.16
8.85
7.09
24 tháng
(2024-03-25) 		-3.23 -31.32% 1,433,304,200 -22,446,522 -252.9
6.16
11.91
7.09
36 tháng
(2023-03-29) 		-1.59 -18.33% 2,656,363,500 -8,752,415 -103.8
6.16
11.96
7.09
60 tháng
(2021-04-08) 		-7.16 -50.26% 5,249,179,300 -16,815,383 -238.4
5.46
21.89
7.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |