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)
17/11/2020
9.31
 1,212,580 9.19 9.35 9.10 34,740 1,000 0.4
16/11/2020
9.10
 944,880 9.19 9.27 9.10 21,700 0 0.2
13/11/2020
9.14
 771,520 9.19 9.19 9.10 32,100 0 0.4
12/11/2020
9.19
 721,650 9.14 9.23 9.14 12,540 22,000 -0.1
11/11/2020
9.19
 823,420 9.14 9.27 9.10 7,760 0 0.1
10/11/2020
9.10
 933,460 9.27 9.31 9.10 2,540 3,000 0.0
09/11/2020
9.14
 1,577,050 9.02 9.27 8.98 1,230 0 0.0
06/11/2020
8.94
 432,840 8.94 9.02 8.90 13,710 0 0.2
05/11/2020
8.94
 692,060 8.94 9.10 8.94 18,230 130,000 -1.2
04/11/2020
9.10
 996,980 8.98 9.19 8.94 13,520 0 0.1
03/11/2020
8.94
 556,250 8.98 8.98 8.90 41,450 0 0.5
02/11/2020
8.94
 634,490 8.90 8.94 8.82 5,100 0 0.1
30/10/2020
8.86
 1,028,570 8.94 8.94 8.78 1,420 5,400 0.0
29/10/2020
8.82
 1,207,870 8.94 8.98 8.78 70,100 15,010 0.6
28/10/2020
8.78
 1,801,280 9.10 9.14 8.78 76,610 72,820 0.0
27/10/2020
9.14
 2,122,310 9.35 9.43 9.14 54,350 156,550 -0.6
26/10/2020
9.39
 1,049,870 9.51 9.55 9.39 30,560 3,260 0.3
23/10/2020
9.47
 973,590 9.55 9.55 9.43 0 4,170 0.0
22/10/2020
9.51
 1,063,660 9.51 9.55 9.43 29,850 8,320 0.3
21/10/2020
9.51
 1,351,110 9.63 9.67 9.51 16,330 75,090 -0.7
20/10/2020
9.63
 1,186,420 9.59 9.67 9.59 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
9.67
 1,699,360 9.75 9.75 9.63 62,020 3,010 0.7
16/10/2020
9.52
 1,698,380 9.44 9.56 9.37 40,980 10,550 0.4
15/10/2020
9.44
 1,251,820 9.48 9.52 9.44 14,540 0 0.2
14/10/2020
9.48
 1,260,590 9.44 9.52 9.41 91,890 64,750 0.3
13/10/2020
9.41
 1,050,400 9.44 9.48 9.37 90 10 0.0
12/10/2020
9.41
 1,396,750 9.56 9.56 9.41 14,350 48,580 -0.4
09/10/2020
9.48
 1,400,860 9.44 9.64 9.44 54,070 1,000 0.7
08/10/2020
9.44
 2,373,770 9.60 9.60 9.41 8,000 5,000 0.0
07/10/2020
9.56
 1,682,820 9.68 9.72 9.56 24,760 22,010 0.0
06/10/2020
9.72
 3,310,270 9.72 9.87 9.64 26,130 3,100 0.3
05/10/2020
9.64
 4,522,700 9.48 9.79 9.41 35,540 40,800 -0.1
02/10/2020
9.41
 2,669,380 9.48 9.56 9.25 15,670 150 0.2
01/10/2020
9.48
 1,474,770 9.52 9.52 9.44 14,010 640 0.2
30/09/2020
9.41
 1,213,000 9.37 9.44 9.33 5,040 0 0.1
29/09/2020
9.37
 3,391,200 9.56 9.56 9.37 6,980 30,130 -0.3
28/09/2020
9.52
 1,711,360 9.52 9.56 9.44 15,450 12,890 0.0
25/09/2020
9.48
 1,256,720 9.60 9.68 9.48 1,980 31,060 -0.4
24/09/2020
9.60
 3,519,520 9.56 9.75 9.52 45,650 11,600 0.4
23/09/2020
9.60
 3,540,530 9.41 9.64 9.41 22,260 0 0.3
22/09/2020
9.41
 1,679,710 9.37 9.48 9.33 33,380 0 0.4
21/09/2020
9.41
 2,913,310 9.48 9.60 9.41 10,200 62,890 -0.6
18/09/2020
9.48
 1,345,380 9.52 9.56 9.48 5,260 148,310 -1.8
17/09/2020
9.52
 2,925,350 9.44 9.72 9.41 0 150,450 -1.9
16/09/2020
9.44
 2,593,590 9.48 9.52 9.37 0 78,190 -1.0
15/09/2020
9.48
 1,812,360 9.56 9.60 9.48 0 45,840 -0.6
14/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
14/09/2020
9.56
 2,669,820 9.44 9.60 9.44 89,480 5,000 1.0
11/09/2020
9.33
 2,883,650 9.37 9.44 9.29 3,300 10,000 -0.1
10/09/2020
9.37
 1,593,510 9.48 9.51 9.37 7,000 65,550 -0.7
09/09/2020
9.44
 1,753,820 9.33 9.48 9.29 49,910 29,800 0.3
08/09/2020
9.40
 2,005,920 9.37 9.51 9.37 2,200 57,300 -0.7
07/09/2020
9.37
 3,282,230 9.37 9.55 9.33 121,650 10,000 1.4
04/09/2020
9.33
 2,242,710 9.18 9.33 9.11 1,000 20,750 -0.2
03/09/2020
9.29
 1,674,950 9.37 9.40 9.25 14,900 95,030 -1.0
01/09/2020
9.29
 2,099,250 9.29 9.33 9.22 3,000 560 0.0
31/08/2020
9.33
 3,367,930 9.44 9.51 9.29 8,360 6,860 0.0
28/08/2020
9.33
 2,751,270 9.44 9.44 9.33 72,740 10 0.9
27/08/2020
9.44
 5,889,520 9.14 9.44 9.11 155,980 5,900 1.9
26/08/2020
9.14
 3,579,740 9.11 9.18 9.03 110,000 0 1.4
25/08/2020
9.11
 3,154,850 9.25 9.29 9.07 5,200 5,400 0.0
24/08/2020
9.22
 4,768,630 9.18 9.37 9.14 5,000 1,630 0.0
21/08/2020
9.11
 4,035,500 8.96 9.14 8.88 8,950 30 0.1
20/08/2020
8.99
 4,304,670 9.11 9.22 8.88 110 210 0.0
19/08/2020
9.07
 3,558,040 9.14 9.22 9.03 90 16,620 -0.2
18/08/2020
9.14
 2,842,190 9.22 9.29 9.07 42,340 24,750 0.2
17/08/2020
9.22
 4,590,480 9.22 9.22 8.92 1,600 115,950 -1.4
14/08/2020
9.11
 7,045,590 8.96 9.33 8.88 28,650 118,970 -1.1
13/08/2020
8.88
 2,787,730 8.92 8.99 8.77 500 307,190 -3.7
12/08/2020
8.92
 5,054,470 8.59 9.03 8.51 0 60,570 -0.7
11/08/2020
8.55
 696,150 8.55 8.62 8.51 8,150 30,350 -0.3
10/08/2020
8.59
 1,367,450 8.55 8.70 8.51 50 7,530 -0.1
07/08/2020
8.47
 704,210 8.55 8.59 8.44 950 42,210 -0.5
06/08/2020
8.55
 997,440 8.55 8.62 8.47 1,250 0 0.0
05/08/2020
8.59
 1,541,050 8.47 8.62 8.40 14,650 8,160 0.1
04/08/2020
8.47
 1,060,060 8.47 8.51 8.40 46,880 22,020 0.3
03/08/2020
8.33
 1,177,840 8.10 8.40 8.07 18,700 5,190 0.2
31/07/2020
8.10
 666,470 8.10 8.25 8.03 3,510 20,960 -0.2
30/07/2020
8.25
 616,580 8.25 8.36 8.18 277,110 38,820 2.6
29/07/2020
8.18
 2,513,910 8.47 8.47 7.95 277,110 38,820 2.6
28/07/2020
8.55
 1,815,430 8.25 8.62 8.25 61,510 41,690 0.2
27/07/2020
8.21
 2,328,090 8.33 8.66 8.21 89,670 84,950 0.1
24/07/2020
8.81
 2,641,730 9.29 9.29 8.70 3,500 106,640 -1.2
23/07/2020
9.29
 1,399,370 9.25 9.29 9.14 73,250 39,590 0.4
22/07/2020
9.25
 1,919,340 9.51 9.55 9.25 20,350 74,200 -0.7
21/07/2020
9.48
 1,040,990 9.51 9.59 9.37 54,590 65,900 -0.1
20/07/2020
9.51
 1,539,760 9.51 9.66 9.48 0 87,850 -1.1
17/07/2020
9.55
 4,674,160 9.33 9.74 9.33 22,470 3,000 0.3
16/07/2020
9.25
 1,246,560 9.25 9.33 9.18 500 76,370 -0.9
15/07/2020
9.22
 867,550 9.29 9.37 9.22 500 79,300 -1.0
14/07/2020
9.25
 851,460 9.25 9.29 9.18 16,830 23,750 -0.1
13/07/2020
9.25
 1,121,260 9.33 9.44 9.18 0 70,460 -0.9
10/07/2020
9.29
 1,093,960 9.44 9.48 9.25 57,010 57,050 0.0
09/07/2020
9.48
 1,710,610 9.22 9.48 9.18 15,000 14,890 0.0
08/07/2020
9.18
 813,040 9.18 9.25 9.11 3,150 58,410 -0.7
07/07/2020
9.18
 1,361,400 9.25 9.33 9.14 2,060 34,680 -0.4
06/07/2020
9.22
 1,149,980 9.14 9.29 9.07 47,130 103,750 -0.7
03/07/2020
9.11
 1,454,720 9.07 9.14 9.03 5,890 403,700 -4.9
02/07/2020
9.07
 1,436,250 9.22 9.25 8.92 8,570 379,180 -4.5
01/07/2020
9.18
 1,249,340 8.96 9.18 8.92 27,690 145,170 -1.4
30/06/2020
8.96
 2,436,940 9.22 9.33 8.70 61,100 107,720 -0.6

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