CTCP Nhựa An Phát Xanh (aaa)

7.26
-0.04
(-0.55%)
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
(2026-08-19) 		0.40 5.80% 35,511,100 1,019,900 2.7
6.90
7.76
7.26
2 tháng
(2026-07-20) 		0.43 6.26% 60,186,800 879,700 1.8
6.68
7.76
7.26
3 tháng
(2026-06-22) 		0.20 2.82% 76,932,000 310,000 -2.4
6.68
7.76
7.26
6 tháng
(2026-03-23) 		0.89 13.88% 143,945,200 1,700,800 7.8
6.41
7.76
7.26
12 tháng
(2025-09-23) 		-0.45 -5.82% 414,002,000 1,455,600 4.3
6.41
8.48
7.26
24 tháng
(2024-09-30) 		-1.62 -18.12% 987,957,200 7,346,800 13.8
5.90
8.97
7.26
36 tháng
(2023-10-04) 		-1.07 -12.81% 2,020,052,800 1,786,724 -60.6
5.90
11.41
7.26
60 tháng
(2021-10-14) 		-7.93 -52.06% 4,605,136,600 -3,255,956 -168.0
5.24
20.98
7.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/08/2021
14.02
 6,672,400 13.82 14.31 13.66 166,300 55,100 1.9
11/08/2021
13.82
 9,216,300 14.14 14.39 13.74 27,300 335,100 -5.3
10/08/2021
14.06
 6,427,400 14.23 14.31 13.94 37,100 529,300 -8.5
09/08/2021
14.02
 6,421,100 13.86 14.23 13.82 28,400 562,800 -9.3
06/08/2021
13.86
 13,579,700 13.41 14.18 13.37 94,600 444,200 -5.9
05/08/2021
13.37
 5,101,200 13.13 13.45 13.09 8,600 131,500 -2.0
04/08/2021
13.17
 4,854,100 13.25 13.33 13.13 10,800 101,000 -1.5
03/08/2021
13.21
 5,279,000 13.25 13.33 13.05 13,100 272,600 -4.2
02/08/2021
13.21
 7,573,000 13.13 13.58 13.09 366,200 376,300 -0.2
30/07/2021
13.13
 3,698,100 13.21 13.25 13.05 37,000 211,700 -2.8
29/07/2021
13.13
 3,761,500 13.29 13.41 13.05 8,100 423,800 -6.8
28/07/2021
13.25
 5,672,200 13.01 13.41 12.88 14,200 499,600 -7.9
27/07/2021
13.01
 9,434,500 12.68 13.17 12.68 48,700 211,900 -2.6
26/07/2021
12.56
 2,390,900 12.44 12.72 12.36 99,600 3,600 1.5
23/07/2021
12.64
 5,311,200 12.68 13.01 12.60 2,600 198,400 -3.1
22/07/2021
12.97
 5,711,900 12.60 12.97 12.48 111,500 7,500 1.6
21/07/2021
12.56
 4,420,900 12.56 12.84 12.52 10,300 283,600 -4.3
20/07/2021
12.56
 4,679,900 12.03 12.56 11.91 293,700 38,500 3.8
19/07/2021
12.03
 6,257,700 12.32 12.56 11.99 37,500 82,100 -0.7
16/07/2021
12.80
 3,757,400 13.05 13.05 12.76 14,900 329,800 -5.0
15/07/2021
12.97
 4,526,400 12.36 13.13 12.36 11,500 64,900 -0.8
14/07/2021
12.64
 3,234,800 12.92 12.92 12.36 83,200 283,200 -3.1
13/07/2021
12.92
 3,904,300 12.68 12.92 12.44 313,300 19,200 4.6
12/07/2021
12.52
 11,423,200 12.92 12.92 12.19 715,700 189,800 8.0
09/07/2021
13.09
 7,290,600 13.25 13.74 13.09 358,200 2,200 5.9
08/07/2021
13.58
 6,239,800 14.14 14.18 13.49 135,900 349,500 -4.0
07/07/2021
14.06
 8,404,400 13.90 14.23 13.45 1,009,000 48,000 16.4
06/07/2021
14.06
 6,779,000 15.08 15.53 14.06 125,300 239,200 -2.0
05/07/2021
15.08
 7,067,000 15.12 15.44 14.67 135,400 258,900 -2.6
02/07/2021
15.16
 17,217,000 15.69 15.69 15.08 22,200 88,200 -1.2
01/07/2021
15.81
 10,794,000 15.85 15.97 15.36 111,200 36,100 1.5
30/06/2021
15.85
 13,771,700 16.34 16.42 15.85 192,500 43,300 3.0
29/06/2021
16.66
 21,458,900 16.22 17.07 16.14 348,900 71,400 5.7
28/06/2021
16.05
 20,292,000 15.12 16.05 14.75 676,600 12,000 12.6
25/06/2021
15.04
 17,157,600 15.53 15.69 14.88 193,600 139,500 1.0
24/06/2021
15.49
 17,237,200 15.57 15.85 15.28 551,400 3,100 10.6
23/06/2021
15.44
 18,722,100 15.81 16.14 15.40 415,300 64,600 6.9
22/06/2021
15.85
 21,219,400 16.30 16.42 15.53 205,300 46,800 3.1
21/06/2021
16.18
 18,287,300 15.81 16.26 15.20 415,900 73,000 6.6
18/06/2021
15.81
 20,342,000 15.44 16.42 15.04 675,700 192,000 9.0
17/06/2021
15.57
 24,665,400 14.51 15.57 14.47 460,600 110,800 6.5
16/06/2021
14.55
 15,032,000 14.47 14.75 14.02 109,700 77,600 0.6
15/06/2021
14.02
 20,250,800 12.92 14.02 12.88 315,800 13,700 5.2
14/06/2021
13.13
 4,586,000 13.17 13.33 12.92 17,200 11,100 0.1
11/06/2021
13.09
 4,647,900 12.84 13.25 12.84 66,800 6,800 1.0
10/06/2021
12.76
 3,797,400 12.60 12.84 12.48 3,700 55,300 -0.8
09/06/2021
12.60
 4,965,400 12.56 12.72 12.27 20,900 47,800 -0.4
08/06/2021
12.56
 5,139,900 12.92 13.13 12.52 6,000 2,400 0.1
07/06/2021
13.01
 2,465,700 13.37 13.45 12.84 38,800 12,000 0.4
04/06/2021
13.25
 5,496,500 13.41 13.58 13.13 115,100 14,000 1.7
03/06/2021
13.21
 9,756,000 12.48 13.21 12.48 71,000 95,400 -0.4
02/06/2021
12.36
 2,392,000 12.27 12.40 12.19 8,300 23,300 -0.2
01/06/2021
12.32
 2,266,400 12.56 12.64 12.32 3,100 44,900 -0.6
31/05/2021
12.40
 2,402,100 12.44 12.52 12.23 12,800 237,000 -3.4
28/05/2021
12.48
 4,608,500 12.36 12.56 12.27 19,700 88,200 -1.0
27/05/2021
12.32
 3,740,400 12.52 12.68 12.19 38,400 53,800 -0.2
26/05/2021
12.60
 3,320,600 12.68 12.88 12.48 10,400 210,500 -3.1
25/05/2021
12.80
 3,640,500 12.84 13.05 12.72 45,800 75,900 -0.5
24/05/2021
12.68
 6,637,300 12.52 12.88 12.52 146,500 3,400 2.2
21/05/2021
12.44
 4,783,500 12.07 12.60 11.95 74,900 1,100 1.1
20/05/2021
12.07
 2,730,500 12.32 12.44 11.99 62,300 2,300 0.9
19/05/2021
12.27
 3,589,700 12.27 12.56 12.19 14,100 12,500 0.0
18/05/2021
12.32
 2,345,200 12.52 12.64 12.23 31,600 23,800 0.1
17/05/2021
12.44
 3,141,200 12.76 12.84 12.44 26,400 128,900 -1.6
14/05/2021
12.64
 4,288,600 12.64 12.92 12.60 34,700 153,700 -1.9
13/05/2021
12.60
 4,031,900 12.92 13.01 12.60 4,200 155,400 -2.4
12/05/2021
12.84
 3,960,500 12.68 12.97 12.60 8,700 132,400 -1.9
11/05/2021
12.76
 3,403,800 12.76 12.92 12.64 4,600 118,300 -1.8
10/05/2021
12.76
 6,036,100 12.19 12.84 12.15 190,500 12,100 2.8
07/05/2021
12.48
 4,942,500 12.80 12.97 12.44 39,600 25,200 0.2
06/05/2021
12.88
 4,071,900 13.29 13.33 12.88 29,400 61,800 -0.5
05/05/2021
13.25
 5,775,000 13.05 13.53 12.97 86,100 31,300 0.9
04/05/2021
13.01
 3,700,900 12.84 13.17 12.84 53,600 124,600 -1.1
29/04/2021
13.37
 2,520,300 13.58 13.78 13.33 134,400 102,100 0.5
28/04/2021
13.58
 5,392,100 13.58 14.06 13.49 2,900 116,300 -1.9
27/04/2021
13.58
 8,657,700 12.84 13.90 12.84 136,100 46,100 1.5
26/04/2021
13.01
 2,858,500 13.62 13.66 12.88 43,400 107,200 -1.0
23/04/2021
13.62
 6,124,300 13.33 13.62 12.68 292,900 26,900 4.3
22/04/2021
13.25
 4,606,100 13.90 14.06 13.25 48,600 130,900 -1.4
20/04/2021
14.23
 5,270,500 14.43 14.59 13.82 25,400 114,900 -1.6
19/04/2021
14.43
 6,182,100 14.63 14.63 14.06 18,800 203,200 -3.2
16/04/2021
14.51
 4,901,000 14.23 14.63 13.74 52,000 104,900 -0.9
15/04/2021
14.55
 6,317,100 14.59 14.79 14.27 43,900 68,300 -0.4

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