CTCP Nhựa An Phát Xanh (aaa)

7.04
0.09
(1.29%)
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
(2026-10-05) 		-0.09 -1.28% 26,263,100 400,961 2.1
6.95
7.33
7.04
2 tháng
(2026-09-03) 		-0.14 -1.97% 74,074,700 1,362,261 8.8
6.95
7.71
7.04
3 tháng
(2026-08-04) 		-0.26 -3.61% 97,354,800 857,461 5.2
6.90
7.71
7.04
6 tháng
(2026-05-06) 		-0.19 -2.64% 152,484,700 121,161 0.2
6.54
7.71
7.04
12 tháng
(2025-11-07) 		-0.67 -8.76% 360,794,300 -1,435,839 -14.1
6.41
8.48
7.04
24 tháng
(2024-11-12) 		-0.85 -10.92% 918,534,800 3,149,561 -13.5
5.90
8.48
7.04
36 tháng
(2023-11-20) 		-1.65 -19.21% 1,883,095,500 -4,773,475 -105.6
5.90
11.41
7.04
60 tháng
(2021-11-29) 		-8.51 -55.04% 4,266,142,400 -10,575,126 -217.1
5.24
20.98
7.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
19.05
 7,354,500 18.49 19.69 18.49 238,600 185,900 1.1
31/12/2021
18.59
 10,379,500 19.32 19.55 18.40 120,800 74,800 0.9
30/12/2021
19.32
 5,194,100 19.97 20.10 19.32 134,800 9,800 2.7
29/12/2021
19.83
 7,501,300 19.60 20.06 19.37 555,600 24,600 11.3
28/12/2021
19.60
 10,859,700 20.24 20.47 19.41 56,700 123,200 -1.4
27/12/2021
20.15
 8,671,300 19.64 20.47 19.37 827,200 183,500 14.1
24/12/2021
19.64
 10,541,100 19.78 20.43 19.28 59,900 243,000 -3.9
23/12/2021
19.69
 18,312,800 18.40 19.69 17.94 264,900 320,100 -1.2
22/12/2021
18.40
 11,386,100 18.40 18.95 18.13 164,000 289,200 -2.5
21/12/2021
17.80
 15,444,900 16.56 17.80 16.19 129,000 279,200 -2.8
20/12/2021
16.65
 7,088,500 17.02 17.21 16.47 50,800 68,200 -0.3
17/12/2021
17.11
 6,935,400 17.25 17.67 17.02 27,200 82,800 -1.0
16/12/2021
17.21
 9,366,900 16.93 17.67 16.65 84,300 87,700 -0.1
15/12/2021
17.02
 12,036,100 16.93 17.76 16.93 25,600 146,100 -2.3
14/12/2021
16.88
 10,845,800 16.33 17.02 16.01 49,300 38,600 0.2
13/12/2021
16.24
 8,393,300 15.92 16.38 15.73 57,500 71,500 -0.2
10/12/2021
15.64
 3,543,500 15.46 15.78 15.41 11,200 13,300 0.0
09/12/2021
15.46
 2,235,200 15.23 15.64 15.23 2,400 4,000 0.0
08/12/2021
15.27
 3,454,600 15.41 15.64 15.23 5,000 735,500 -12.2
07/12/2021
15.23
 3,526,300 15.09 15.37 15.00 13,000 61,600 -0.8
06/12/2021
14.95
 7,035,200 15.55 15.69 14.68 33,700 315,400 -4.7
03/12/2021
15.55
 5,144,600 16.15 16.24 15.55 3,000 131,600 -2.2
02/12/2021
16.15
 6,386,300 16.01 16.52 16.01 57,300 279,000 -3.9
01/12/2021
16.01
 5,479,000 15.50 16.10 15.50 25,900 13,600 0.2
30/11/2021
15.50
 6,030,000 15.73 16.06 15.41 87,900 43,100 0.8
29/11/2021
15.46
 5,164,400 15.09 15.60 15.09 117,600 35,200 1.4
26/11/2021
15.55
 5,054,800 15.83 15.87 15.46 10,400 206,800 -3.3
25/11/2021
15.73
 4,322,600 15.64 16.06 15.55 56,900 189,700 -2.3
24/11/2021
15.64
 6,844,400 15.92 15.96 15.50 43,000 306,400 -4.5
23/11/2021
15.73
 4,224,800 15.27 15.83 15.18 108,000 36,500 1.2
22/11/2021
15.27
 8,562,500 16.15 16.33 15.27 51,200 260,800 -3.5
19/11/2021
16.10
 12,341,000 17.07 17.39 15.92 152,200 423,200 -5.0
18/11/2021
17.11
 9,068,100 16.56 17.30 16.47 167,800 59,400 2.0
17/11/2021
16.47
 6,020,300 16.42 16.75 16.33 225,000 1,200 4.0
16/11/2021
16.38
 9,594,700 16.75 16.98 16.29 123,900 137,900 -0.2
15/11/2021
16.93
 10,735,500 16.84 17.57 16.56 134,900 38,100 1.8
12/11/2021
16.84
 8,413,900 16.56 17.21 16.47 98,300 209,500 -2.0
11/11/2021
16.56
 9,821,700 16.75 16.88 16.29 148,800 135,100 0.2
10/11/2021
16.70
 16,572,600 15.83 16.79 15.64 283,000 30,000 4.5
09/11/2021
15.73
 8,201,100 15.92 16.10 15.69 52,700 21,800 0.5
08/11/2021
15.87
 6,970,500 15.92 16.10 15.64 225,500 35,800 3.3
05/11/2021
15.64
 6,214,100 15.37 15.87 15.32 191,400 10,400 3.1
04/11/2021
15.27
 5,645,900 15.37 15.55 15.18 0 0 0
03/11/2021
15.37
 13,100,200 16.29 16.29 15.32 0 0 0
02/11/2021
16.10
 7,492,300 16.01 16.47 16.01 136,400 38,900 1.7
01/11/2021
16.15
 13,662,600 15.83 16.42 15.60 204,600 27,500 3.0
29/10/2021
15.83
 8,258,600 15.60 16.06 15.55 9,500 149,700 -2.4
28/10/2021
15.55
 7,035,200 15.87 15.87 15.55 9,100 97,500 -1.5
27/10/2021
15.73
 18,813,200 15.14 15.83 14.95 151,000 53,700 1.7
26/10/2021
14.91
 3,588,500 14.91 14.91 14.68 53,700 32,900 0.3
25/10/2021
14.86
 5,513,200 14.91 15.14 14.81 9,600 9,000 0.0
22/10/2021
14.86
 4,055,900 14.68 15.00 14.63 1,200 73,600 -1.2
21/10/2021
14.63
 4,488,900 14.72 14.77 14.54 28,200 78,100 -0.8
20/10/2021
14.72
 5,431,100 14.81 14.95 14.49 16,300 67,800 -0.8
19/10/2021
14.81
 4,283,200 14.86 15.00 14.77 26,200 1,400 0.4
18/10/2021
14.86
 4,792,000 15.04 15.14 14.81 103,900 144,700 -0.7
15/10/2021
15.04
 5,276,900 15.27 15.37 15.00 17,100 8,900 0.1
14/10/2021
15.23
 10,532,000 15.00 15.46 14.95 336,700 185,900 2.5
13/10/2021
14.95
 3,570,900 14.95 15.14 14.86 17,500 15,100 0.0
12/10/2021
14.95
 5,740,900 14.81 15.00 14.77 139,800 58,000 1.3
11/10/2021
14.91
 3,755,700 14.91 15.04 14.81 119,100 8,900 1.5
08/10/2021
14.91
 2,910,700 15.18 15.18 14.91 28,500 5,200 0.4
07/10/2021
15.23
 9,589,600 14.77 15.27 14.68 106,600 41,400 1.0
06/10/2021
14.81
 3,996,500 14.95 14.95 14.72 20,400 12,400 0.1
05/10/2021
14.72
 4,878,200 14.54 14.95 14.49 5,600 66,600 -1.0
04/10/2021
14.45
 2,980,400 14.31 14.49 14.26 74,100 1,000 1.1
01/10/2021
14.31
 4,389,500 14.45 14.63 14.26 917,096 842,096 1.2
30/09/2021
14.45
 2,616,300 14.45 14.63 14.40 11,600 61,500 -0.8
29/09/2021
14.45
 3,324,600 14.45 14.49 14.22 81,900 4,000 1.2
28/09/2021
14.49
 6,738,400 14.35 14.49 14.08 288,900 27,100 4.1
27/09/2021
14.31
 8,969,600 14.95 15.04 14.31 22,600 15,900 0.1
24/09/2021
15.00
 3,364,500 15.27 15.27 14.95 4,000 32,900 -0.5
23/09/2021
15.27
 9,738,200 15.37 15.83 15.18 6,100 26,700 -0.3
22/09/2021
15.18
 6,425,400 14.81 15.27 14.72 24,300 59,000 -0.6
21/09/2021
14.77
 5,319,000 14.72 14.91 14.54 22,100 9,400 0.2
20/09/2021
14.91
 4,587,200 15.27 15.32 14.86 5,400 41,800 -0.6
17/09/2021
15.23
 11,029,700 14.72 15.46 14.63 80,200 30,300 0.8
16/09/2021
14.72
 3,054,200 14.86 14.91 14.68 7,500 10,200 0.0
15/09/2021
14.81
 3,612,000 14.54 14.86 14.35 43,400 2,200 0.7
14/09/2021
14.54
 3,737,700 14.77 15.09 14.54 46,200 2,800 0.7
13/09/2021
14.77
 3,564,300 15.14 15.14 14.68 12,300 170,900 -2.6
10/09/2021
15.00
 5,578,100 14.86 15.09 14.72 40,300 235,700 -3.1
09/09/2021
14.86
 3,252,000 14.68 15.00 14.63 99,500 102,900 -0.1
08/09/2021
14.63
 5,395,800 14.72 14.81 14.49 60,800 127,100 -1.0
07/09/2021
14.72
 9,332,100 15.27 15.32 14.72 75,300 506,900 -7.0
06/09/2021
15.32
 9,503,800 15.18 15.55 15.14 135,100 277,600 -2.4
01/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
01/09/2021
14.91
 10,066,400 14.72 15.09 14.72 15,700 753,000 -12.0
31/08/2021
14.43
 10,536,500 14.39 14.79 14.23 48,000 84,200 -0.6
30/08/2021
14.39
 7,540,200 14.67 14.71 14.39 23,000 202,900 -3.2
27/08/2021
14.51
 9,418,600 13.90 14.51 13.62 163,300 20,300 2.5
26/08/2021
13.94
 3,933,700 13.98 14.06 13.74 125,100 54,900 1.2
25/08/2021
13.90
 3,931,900 13.66 13.90 13.45 181,200 18,700 2.7
24/08/2021
13.66
 5,542,600 13.62 13.82 13.45 293,700 125,000 2.8
23/08/2021
13.66
 7,679,200 14.14 14.14 13.53 138,900 22,200 2.0
20/08/2021
14.14
 13,527,400 14.96 15.00 13.82 164,200 661,100 -8.8
19/08/2021
14.84
 9,916,600 14.51 14.92 14.31 122,000 196,400 -1.4
18/08/2021
14.35
 4,536,300 14.43 14.51 14.27 82,700 85,900 -0.1
17/08/2021
14.39
 5,942,300 14.63 14.71 14.31 7,700 326,700 -5.7
16/08/2021
14.63
 11,298,700 14.27 14.84 14.23 23,200 316,300 -5.3
13/08/2021
14.10
 5,414,500 14.02 14.18 13.74 197,900 120,300 0.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc