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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |