CTCP Nhựa An Phát Xanh (aaa)

8.36
-0.04
(-0.48%)
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
(2024-10-23) 		-0.76 -8.33% 36,851,300 706,790 6.0
8.16
9.12
8.36
2 tháng
(2024-09-23) 		-1.50 -15.21% 82,622,100 597,190 4.9
8.16
10.05
8.36
3 tháng
(2024-08-26) 		-1.64 -16.40% 140,452,900 -2,602,010 -27.7
8.16
10.20
8.36
6 tháng
(2024-05-27) 		-2.84 -25.36% 553,945,900 -17,844,765 -202.7
8.16
12.40
8.36
12 tháng
(2023-11-28) 		-0.68 -7.52% 970,850,000 -9,135,875 -107.4
8.16
12.40
8.36
24 tháng
(2022-12-05) 		0.37 4.63% 2,159,913,200 -10,183,040 -114.8
6.68
12.45
8.36
36 tháng
(2021-12-08) 		-8.24 -49.64% 3,330,260,000 -14,314,326 -208.9
5.69
22.80
8.36
60 tháng
(2019-12-19) 		-2.59 -23.63% 5,330,134,290 -13,573,916 -200.2
5.69
22.80
8.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
10.87
 4,063,080 11.31 11.31 10.87 27,840 72,860 -0.5
19/11/2020
10.87
 6,421,330 10.20 10.87 10.20 25,520 366,860 -4.2
18/11/2020
10.16
 1,095,490 10.16 10.16 10.07 47,450 0 0.5
17/11/2020
10.12
 1,212,580 9.98 10.16 9.90 34,740 1,000 0.4
16/11/2020
9.90
 944,880 9.98 10.07 9.90 21,700 0 0.2
13/11/2020
9.94
 771,520 9.98 9.98 9.90 32,100 0 0.4
12/11/2020
9.98
 721,650 9.94 10.03 9.94 12,540 22,000 -0.1
11/11/2020
9.98
 823,420 9.94 10.07 9.90 7,760 0 0.1
10/11/2020
9.90
 933,460 10.07 10.12 9.90 2,540 3,000 -0.0
09/11/2020
9.94
 1,577,050 9.81 10.07 9.76 1,230 0 0.0
06/11/2020
9.72
 432,840 9.72 9.81 9.67 13,710 0 0.2
05/11/2020
9.72
 692,060 9.72 9.90 9.72 18,230 130,000 -1.2
04/11/2020
9.90
 996,980 9.76 9.98 9.72 13,520 0 0.1
03/11/2020
9.72
 556,250 9.76 9.76 9.67 41,450 0 0.5
02/11/2020
9.72
 634,490 9.67 9.72 9.59 5,100 0 0.1
30/10/2020
9.63
 1,028,570 9.72 9.72 9.54 1,420 5,400 -0.0
29/10/2020
9.59
 1,207,870 9.72 9.76 9.54 70,100 15,010 0.6
28/10/2020
9.54
 1,801,280 9.90 9.94 9.54 76,610 72,820 0.0
27/10/2020
9.94
 2,122,310 10.16 10.25 9.94 54,350 156,550 -0.6
26/10/2020
10.20
 1,049,870 10.34 10.38 10.20 30,560 3,260 0.3
23/10/2020
10.29
 973,590 10.38 10.38 10.25 0 4,170 -0.0
22/10/2020
10.34
 1,063,660 10.34 10.38 10.25 29,850 8,320 0.3
21/10/2020
10.34
 1,351,110 10.47 10.51 10.34 16,330 75,090 -0.7
20/10/2020
10.47
 1,186,420 10.43 10.51 10.43 51,380 4,510 0.6
19/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
19/10/2020
10.51
 1,699,360 10.60 10.60 10.47 62,020 3,010 0.7
16/10/2020
10.35
 1,698,380 10.27 10.39 10.18 40,980 10,550 0.4
15/10/2020
10.27
 1,251,820 10.31 10.35 10.27 14,540 0 0.2
14/10/2020
10.31
 1,260,590 10.27 10.35 10.22 91,890 64,750 0.3
13/10/2020
10.22
 1,050,400 10.27 10.31 10.18 90 10 0.0
12/10/2020
10.22
 1,396,750 10.39 10.39 10.22 14,350 48,580 -0.4
09/10/2020
10.31
 1,400,860 10.27 10.48 10.27 54,070 1,000 0.7
08/10/2020
10.27
 2,373,770 10.43 10.43 10.22 8,000 5,000 0.0
07/10/2020
10.39
 1,682,820 10.52 10.56 10.39 24,760 22,010 0.0
06/10/2020
10.56
 3,310,270 10.56 10.73 10.48 26,130 3,100 0.3
05/10/2020
10.48
 4,522,700 10.31 10.64 10.22 35,540 40,800 -0.1
02/10/2020
10.22
 2,669,380 10.31 10.39 10.05 15,670 150 0.2
01/10/2020
10.31
 1,474,770 10.35 10.35 10.27 14,010 640 0.2
30/09/2020
10.22
 1,213,000 10.18 10.27 10.14 5,040 0 0.1
29/09/2020
10.18
 3,391,200 10.39 10.39 10.18 6,980 30,130 -0.3
28/09/2020
10.35
 1,711,360 10.35 10.39 10.27 15,450 12,890 0.0
25/09/2020
10.31
 1,256,720 10.43 10.52 10.31 1,980 31,060 -0.4
24/09/2020
10.43
 3,519,520 10.39 10.60 10.35 45,650 11,600 0.4
23/09/2020
10.43
 3,540,530 10.22 10.48 10.22 22,260 0 0.3
22/09/2020
10.22
 1,679,710 10.18 10.31 10.14 33,380 0 0.4
21/09/2020
10.22
 2,913,310 10.31 10.43 10.22 10,200 62,890 -0.6
18/09/2020
10.31
 1,345,380 10.35 10.39 10.31 5,260 148,310 -1.8
17/09/2020
10.35
 2,925,350 10.27 10.56 10.22 0 150,450 -1.9
16/09/2020
10.27
 2,593,590 10.31 10.35 10.18 0 78,190 -1.0
15/09/2020
10.31
 1,812,360 10.39 10.43 10.31 0 45,840 -0.6
14/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
14/09/2020
10.39
 2,669,820 10.27 10.43 10.27 89,480 5,000 1.0
11/09/2020
10.14
 2,883,650 10.18 10.26 10.10 3,300 10,000 -0.1
10/09/2020
10.18
 1,593,510 10.30 10.34 10.18 7,000 65,550 -0.7
09/09/2020
10.26
 1,753,820 10.14 10.30 10.10 49,910 29,800 0.3
08/09/2020
10.22
 2,005,920 10.18 10.34 10.18 2,200 57,300 -0.7
07/09/2020
10.18
 3,282,230 10.18 10.38 10.14 121,650 10,000 1.4
04/09/2020
10.14
 2,242,710 9.98 10.14 9.90 1,000 20,750 -0.2
03/09/2020
10.10
 1,674,950 10.18 10.22 10.06 14,900 95,030 -1.0
01/09/2020
10.10
 2,099,250 10.10 10.14 10.02 3,000 560 0.0
31/08/2020
10.14
 3,367,930 10.26 10.34 10.10 8,360 6,860 0.0
28/08/2020
10.14
 2,751,270 10.26 10.26 10.14 72,740 10 0.9
27/08/2020
10.26
 5,889,520 9.94 10.26 9.90 155,980 5,900 1.9
26/08/2020
9.94
 3,579,740 9.90 9.98 9.82 110,000 0 1.4
25/08/2020
9.90
 3,154,850 10.06 10.10 9.86 5,200 5,400 -0.0
24/08/2020
10.02
 4,768,630 9.98 10.18 9.94 5,000 1,630 0.0
21/08/2020
9.90
 4,035,500 9.74 9.94 9.65 8,950 30 0.1
20/08/2020
9.78
 4,304,670 9.90 10.02 9.65 110 210 -0.0
19/08/2020
9.86
 3,558,040 9.94 10.02 9.82 90 16,620 -0.2
18/08/2020
9.94
 2,842,190 10.02 10.10 9.86 42,340 24,750 0.2
17/08/2020
10.02
 4,590,480 10.02 10.02 9.69 1,600 115,950 -1.4
14/08/2020
9.90
 7,045,590 9.74 10.14 9.65 28,650 118,970 -1.1
13/08/2020
9.65
 2,787,730 9.69 9.78 9.53 500 307,190 -3.7
12/08/2020
9.69
 5,054,470 9.33 9.82 9.25 0 60,570 -0.7
11/08/2020
9.29
 696,150 9.29 9.37 9.25 8,150 30,350 -0.3
10/08/2020
9.33
 1,367,450 9.29 9.45 9.25 50 7,530 -0.1
07/08/2020
9.21
 704,210 9.29 9.33 9.17 950 42,210 -0.5
06/08/2020
9.29
 997,440 9.29 9.37 9.21 1,250 0 0.0
05/08/2020
9.33
 1,541,050 9.21 9.37 9.13 14,650 8,160 0.1
04/08/2020
9.21
 1,060,060 9.21 9.25 9.13 46,880 22,020 0.3
03/08/2020
9.05
 1,177,840 8.81 9.13 8.77 18,700 5,190 0.2
31/07/2020
8.81
 666,470 8.81 8.97 8.73 3,510 20,960 -0.2
30/07/2020
8.97
 616,580 8.97 9.09 8.89 277,110 38,820 2.6
29/07/2020
8.89
 2,513,910 9.21 9.21 8.64 277,110 38,820 2.6
28/07/2020
9.29
 1,815,430 8.97 9.37 8.97 61,510 41,690 0.2
27/07/2020
8.93
 2,328,090 9.05 9.41 8.93 89,670 84,950 0.1
24/07/2020
9.57
 2,641,730 10.10 10.10 9.45 3,500 106,640 -1.2
23/07/2020
10.10
 1,399,370 10.06 10.10 9.94 73,250 39,590 0.4
22/07/2020
10.06
 1,919,340 10.34 10.38 10.06 20,350 74,200 -0.7
21/07/2020
10.30
 1,040,990 10.34 10.42 10.18 54,590 65,900 -0.1
20/07/2020
10.34
 1,539,760 10.34 10.50 10.30 0 87,850 -1.1
17/07/2020
10.38
 4,674,160 10.14 10.58 10.14 22,470 3,000 0.3
16/07/2020
10.06
 1,246,560 10.06 10.14 9.98 500 76,370 -0.9
15/07/2020
10.02
 867,550 10.10 10.18 10.02 500 79,300 -1.0
14/07/2020
10.06
 851,460 10.06 10.10 9.98 16,830 23,750 -0.1
13/07/2020
10.06
 1,121,260 10.14 10.26 9.98 0 70,460 -0.9
10/07/2020
10.10
 1,093,960 10.26 10.30 10.06 57,010 57,050 0.0
09/07/2020
10.30
 1,710,610 10.02 10.30 9.98 15,000 14,890 0.0
08/07/2020
9.98
 813,040 9.98 10.06 9.90 3,150 58,410 -0.7
07/07/2020
9.98
 1,361,400 10.06 10.14 9.94 2,060 34,680 -0.4
06/07/2020
10.02
 1,149,980 9.94 10.10 9.86 47,130 103,750 -0.7
03/07/2020
9.90
 1,454,720 9.86 9.94 9.82 5,890 403,700 -4.9

Chính sách bảo mật | Điều khoản sử dụng |