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)
13/09/2019
13.21
 1,784,800 13.21 13.29 13.13 0 0 0
12/09/2019
13.21
 1,908,360 12.97 13.25 12.97 2,000 0 0.0
11/09/2019
12.93
 1,064,850 12.93 13.01 12.81 1,900 33,500 -0.5
10/09/2019
12.89
 2,067,820 12.89 13.09 12.85 97,720 0 1.6
09/09/2019
12.89
 1,044,640 12.93 13.01 12.89 3,000 0 0.0
06/09/2019
12.89
 995,090 12.97 13.09 12.85 0 0 0
05/09/2019
12.93
 1,585,360 12.93 13.09 12.89 18,170 13,540 0.1
04/09/2019
12.85
 1,490,410 12.89 12.93 12.72 187,470 100 3.0
03/09/2019
12.89
 1,205,500 13.25 13.29 12.85 5,200 10 0.1
30/08/2019
13.25
 2,733,710 12.85 13.25 12.85 215,370 4,000 3.4
29/08/2019
12.76
 2,051,390 12.97 13.05 12.76 10,100 10 0.2
28/08/2019
12.97
 1,701,810 13.13 13.25 12.97 0 5,690 -0.1
27/08/2019
13.13
 2,401,690 13.37 13.45 13.09 14,500 0 0.2
26/08/2019
13.33
 2,466,420 13.61 13.65 13.17 1,500 12,490 -0.2
23/08/2019
13.69
 904,360 13.65 13.77 13.57 0 2,000 -0.0
22/08/2019
13.65
 1,181,170 13.69 13.81 13.65 21,830 8,000 0.2
21/08/2019
13.65
 2,408,380 13.61 13.77 13.49 20 3,970 -0.1
20/08/2019
13.61
 1,504,480 13.69 13.86 13.61 10 8,860 -0.1
19/08/2019
13.69
 977,320 13.77 13.98 13.69 690 300 0.0
16/08/2019
13.77
 1,329,320 13.90 13.98 13.77 5,600 6,500 -0.0
15/08/2019
13.90
 1,520,850 13.57 13.90 13.57 101,510 0 1.7
14/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/08/2019
13.90
 1,610,620 13.81 14.06 13.81 94,450 12,800 1.4
13/08/2019
13.65
 1,718,080 13.61 13.73 13.57 10,990 4,750 0.1
12/08/2019
13.65
 1,513,420 13.81 13.89 13.61 12,810 212,240 -3.5
09/08/2019
13.81
 1,858,000 13.73 13.93 13.73 0 1,000 -0.0
08/08/2019
13.73
 2,482,830 13.73 13.85 13.54 0 0 0
07/08/2019
13.69
 2,395,900 13.69 13.85 13.69 30 25,000 -0.4
06/08/2019
13.65
 4,775,270 13.65 13.81 13.42 47,940 25,700 0.4
05/08/2019
13.77
 3,949,330 14.01 14.05 13.73 125,000 0 2.2
02/08/2019
14.01
 3,410,500 14.05 14.16 13.93 10,900 5,400 0.1
01/08/2019
14.08
 3,177,710 14.05 14.24 13.89 10,690 30 0.2
31/07/2019
14.05
 4,942,800 14.36 14.40 13.93 14,960 500 0.3
30/07/2019
14.32
 5,973,840 14.48 14.63 14.32 9,810 130,000 -2.2
29/07/2019
14.40
 3,458,940 14.67 14.71 14.32 80,000 11,510 1.3
26/07/2019
14.67
 3,428,040 14.67 14.95 14.67 0 245,010 -4.6
25/07/2019
14.87
 4,074,830 14.67 14.91 14.67 1,950 3,900 -0.0
24/07/2019
14.67
 1,937,150 14.75 14.79 14.63 0 0 0
23/07/2019
14.67
 4,085,790 14.59 14.79 14.52 650 17,220 -0.3
22/07/2019
14.59
 3,457,990 14.79 14.83 14.59 0 25,000 -0.5
19/07/2019
14.75
 3,109,160 14.59 14.79 14.59 4,230 5,000 -0.0
18/07/2019
14.59
 3,427,670 14.56 14.71 14.48 5,780 950 0.1
17/07/2019
14.52
 5,570,050 14.79 14.95 14.52 48,030 10,010 0.7
16/07/2019
14.79
 2,892,050 14.79 15.03 14.79 22,670 32,640 -0.2
15/07/2019
14.79
 2,186,070 14.75 14.91 14.71 14,890 5,010 0.2
12/07/2019
14.75
 3,409,430 14.79 14.95 14.71 9,500 100 0.2
11/07/2019
14.67
 4,733,210 14.91 14.91 14.59 17,880 30,000 -0.2
10/07/2019
14.83
 6,069,130 15.11 15.18 14.83 720 62,000 -1.2
09/07/2019
15.11
 4,623,340 15.03 15.22 14.99 290 18,200 -0.3
08/07/2019
15.03
 4,396,390 14.95 15.14 14.87 3,000 69,360 -1.3
05/07/2019
14.95
 5,769,840 14.63 15.03 14.59 4,000 36,700 -0.6
04/07/2019
14.63
 2,249,190 14.67 14.79 14.59 2,980 3,000 -0.0
03/07/2019
14.63
 2,908,920 14.59 14.79 14.52 1,000 140 0.0
02/07/2019
14.59
 1,991,260 14.59 14.75 14.56 0 50 -0.0
01/07/2019
14.71
 3,974,530 14.71 14.83 14.52 3,000 12,000 -0.2
28/06/2019
14.40
 2,918,320 14.40 14.44 14.05 69,020 360 1.2
27/06/2019
14.12
 2,751,900 14.12 14.48 14.12 78,230 0 1.4
26/06/2019
14.40
 1,842,990 14.40 14.52 14.36 3,000 0 0.1
25/06/2019
14.40
 1,946,690 14.44 14.52 14.36 15,470 1,150 0.3
24/06/2019
14.44
 2,462,630 14.44 14.67 14.40 0 0 0
21/06/2019
14.44
 2,977,350 14.59 14.67 14.36 11,040 154,640 -2.7
20/06/2019
14.56
 2,842,800 14.48 14.67 14.40 206,410 61,000 2.7
19/06/2019
14.40
 3,284,530 14.40 14.87 14.36 26,160 7,020 0.4
18/06/2019
14.59
 5,365,840 14.20 14.67 14.12 44,950 60,000 -0.3
17/06/2019
14.16
 1,755,540 14.20 14.32 14.12 76,000 6,000 1.3
14/06/2019
14.20
 5,398,190 14.12 14.48 14.12 129,370 1,500 2.3
13/06/2019
14.01
 2,995,040 13.77 14.12 13.73 103,460 5,000 1.8
12/06/2019
13.77
 2,052,640 13.97 14.05 13.77 4,600 7,000 -0.0
11/06/2019
13.97
 3,215,890 14.12 14.28 13.97 90,760 32,210 1.1
10/06/2019
14.08
 3,060,770 14.05 14.28 14.05 12,410 100 0.2
07/06/2019
13.93
 2,334,910 13.65 13.97 13.65 34,800 16,480 0.3
06/06/2019
13.57
 1,902,790 13.65 13.77 13.46 1,000 2,980 -0.0
05/06/2019
13.65
 1,966,090 13.73 13.85 13.65 9,200 3,000 0.1
04/06/2019
13.61
 2,333,680 13.65 13.77 13.54 11,000 0 0.2
03/06/2019
13.57
 4,038,550 13.69 13.85 13.57 150,100 6,970 2.5
31/05/2019
13.93
 3,317,310 14.24 14.36 13.93 100 18,890 -0.3
30/05/2019
14.24
 2,860,330 14.36 14.52 14.24 25,800 0 0.5
29/05/2019
14.40
 6,736,000 13.93 14.40 13.89 55,230 1,040 1.0
28/05/2019
13.89
 2,511,500 13.89 14.01 13.77 18,890 80 0.3
27/05/2019
13.81
 1,901,540 13.69 13.93 13.69 0 0 0
24/05/2019
13.65
 2,473,570 13.85 13.97 13.65 4,800 0 0.1
23/05/2019
13.89
 3,880,450 13.54 13.89 13.46 17,310 0 0.3
22/05/2019
13.57
 2,866,180 13.57 13.89 13.57 4,200 25,000 -0.4
21/05/2019
13.77
 2,810,270 13.93 14.08 13.77 4,680 13,830 -0.2
20/05/2019
13.89
 3,143,020 13.81 14.01 13.77 2,250 5,100 -0.0
17/05/2019
13.77
 2,347,190 13.69 13.97 13.65 33,200 16,180 0.3
16/05/2019
13.69
 2,034,530 13.85 14.01 13.69 0 0 0
15/05/2019
13.81
 5,734,900 13.77 14.01 13.73 7,300 2,057,920 -36.1
14/05/2019
13.69
 2,978,870 13.38 13.73 13.26 10 679,200 -11.7
13/05/2019
13.50
 2,114,660 13.50 13.61 13.42 13,840 423,940 -7.1
10/05/2019
13.50
 4,238,150 13.42 13.54 13.14 10,150 1,068,560 -18.0
09/05/2019
13.26
 2,423,550 13.57 13.65 13.18 14,100 0 0.2
08/05/2019
13.57
 1,970,250 13.42 13.61 13.34 800 0 0.0
07/05/2019
13.69
 2,935,640 13.57 13.81 13.57 2,750 0 0.0
06/05/2019
13.42
 4,016,920 13.65 13.65 13.38 1,610 1,000 0.0
03/05/2019
13.93
 5,667,210 14.24 14.28 13.81 3,480 504,190 -9.0
02/05/2019
14.28
 3,227,120 14.52 14.67 14.20 17,590 663,540 -11.8
26/04/2019
14.52
 4,644,190 14.05 14.52 14.01 53,680 25,100 0.5
25/04/2019
14.05
 2,117,760 14.16 14.24 14.01 6,830 26,800 -0.4
24/04/2019
14.20
 4,053,550 13.81 14.24 13.77 73,400 10,000 1.1
23/04/2019
13.81
 2,883,520 13.69 13.93 13.65 161,290 22,100 2.4

Chính sách bảo mật | Điều khoản sử dụng |