CTCP Nhựa An Phát Xanh (aaa)

9.93
0.12
(1.22%)
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
(2024-08-21) 		-0.82 -7.63% 80,166,000 -3,688,900 -37.6
9.60
10.75
9.93
2 tháng
(2024-07-22) 		-1.77 -15.13% 212,122,300 -4,264,545 -45.7
9.60
12
9.93
3 tháng
(2024-06-24) 		-1.27 -11.34% 342,059,600 -8,704,951 -96.2
9.60
12.40
9.93
6 tháng
(2024-03-25) 		-0.82 -7.63% 631,166,800 -20,870,935 -234.4
9.48
12.40
9.93
12 tháng
(2023-09-26) 		0.83 9.12% 1,005,505,500 -7,392,645 -87.7
8
12.40
9.93
24 tháng
(2022-10-03) 		0.73 7.93% 2,211,797,000 -6,832,158 -86.0
5.69
12.45
9.93
36 tháng
(2021-10-06) 		-6.17 -38.32% 3,570,405,400 -13,903,796 -204.0
5.69
22.80
9.93
60 tháng
(2019-10-17) 		-2.47 -19.93% 5,358,168,530 -12,253,286 -180.7
5.69
22.80
9.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
15.69
 412,380 15.46 15.77 15.14 136,230 3,300 2.7
26/04/2018
15.50
 517,780 16.20 16.36 15.42 4,930 24,620 -0.4
24/04/2018
16.20
 1,584,530 16.48 16.48 15.69 421,060 0 8.6
23/04/2018
16.52
 1,146,940 16.48 16.60 16.44 441,470 22,260 8.8
20/04/2018
16.32
 484,400 16.40 16.44 15.97 28,310 130,000 -2.1
19/04/2018
16.40
 712,760 16.71 16.83 16.24 156,240 8,000 3.1
18/04/2018
16.71
 447,340 17.03 17.22 16.71 14,240 3,000 0.2
17/04/2018
17.15
 506,840 17.42 17.54 16.64 9,290 35,830 -0.6
16/04/2018
17.18
 1,324,060 16.09 17.18 16.09 216,020 6,200 4.4
13/04/2018
16.16
 537,650 16.48 16.71 16.16 600 9,000 -0.2
12/04/2018
16.32
 417,860 16.60 16.64 16.09 1,210 11,100 -0.2
11/04/2018
16.60
 778,680 17.50 17.54 16.60 42,430 0 0.9
10/04/2018
17.26
 1,311,320 16.87 17.58 16.87 74,710 0 1.7
09/04/2018: Quyền mua cổ phiếu: 1/1 Giá: 14 (Volume + 100%, Ratio=1)
09/04/2018
16.71
 1,615,460 16.32 16.71 16.32 21,350 0 0.4
06/04/2018
15.65
 1,706,390 15.41 15.78 15.41 955,550 250 24.8
05/04/2018
15.68
 919,550 16.02 16.02 15.11 321,420 3,430 8.2
04/04/2018
16.02
 1,029,950 15.41 16.20 15.38 131,470 10,010 3.2
03/04/2018
15.17
 1,307,530 14.02 15.17 13.69 68,020 25,330 1.0
02/04/2018
14.20
 1,453,680 14.99 15.23 14.08 4,440 9,100 -0.1
30/03/2018
14.99
 1,025,460 15.41 15.59 14.90 20,020 250 0.5
29/03/2018
15.47
 1,454,730 15.71 15.74 15.35 380,430 730 9.7
28/03/2018
15.74
 2,097,640 15.90 15.90 15.71 1,034,380 20,760 26.4
27/03/2018
15.90
 1,039,280 15.90 16.08 15.87 493,700 2,020 13.0
26/03/2018
15.78
 1,210,160 16.26 16.26 15.71 1,100 500 0.0
23/03/2018
16.26
 615,480 16.32 16.38 16.02 90,710 0 2.4
22/03/2018
16.59
 1,668,730 16.38 16.83 16.38 84,110 2,110 2.2
21/03/2018
16.32
 1,397,940 16.05 16.32 16.02 416,580 2,500 11.1
20/03/2018
16.05
 544,940 15.99 16.23 15.90 4,000 51,230 -1.3
19/03/2018
15.99
 1,261,700 16.14 16.26 15.96 315,020 371,490 -1.5
16/03/2018
16.14
 1,187,730 16.14 16.32 16.11 574,250 591,550 -0.4
15/03/2018
16.23
 768,570 16.41 16.50 16.08 12,920 273,160 -7.0
14/03/2018
16.59
 1,316,830 16.05 16.62 16.02 367,700 2,000 9.9
13/03/2018
16.05
 1,327,170 15.99 16.35 15.84 500,000 809,000 -8.1
12/03/2018
15.87
 961,730 15.87 16.26 15.84 1,270 62,500 -1.6
09/03/2018
16.20
 1,101,030 16.44 16.62 16.17 4,830 338,460 -9.0
08/03/2018
16.38
 522,290 16.92 16.92 16.38 14,200 65,000 -1.4
07/03/2018
16.80
 1,555,330 16.26 16.92 16.26 30,000 0 0.8
06/03/2018
16.26
 919,500 16.29 16.44 16.14 1,570 54,040 -1.4
05/03/2018
16.26
 1,171,790 16.80 16.80 16.26 10,060 160,860 -4.1
02/03/2018
16.68
 894,000 16.50 16.80 16.44 120 5,500 -0.1
01/03/2018
16.74
 1,083,550 17.04 17.04 16.71 0 0 0
28/02/2018
17.04
 929,520 16.68 17.35 16.62 3,440 0 0.1
27/02/2018
16.86
 1,248,810 17.29 17.29 16.80 40 690 -0.0
26/02/2018
17.32
 1,379,140 17.53 17.65 17.29 0 0 0
23/02/2018
17.32
 1,149,100 17.35 17.38 17.07 3,520 500 0.1
22/02/2018
17.20
 1,344,150 17.74 17.77 17.10 10,700 0 0.3
21/02/2018
17.74
 1,306,510 18.01 18.07 17.47 20,550 450 0.6
13/02/2018
17.89
 2,085,960 16.80 17.89 16.80 265,660 0 7.6
12/02/2018
16.74
 1,136,630 16.50 16.89 16.44 8,850 3,030 0.2
09/02/2018
16.32
 1,082,260 15.71 16.56 15.71 10,820 7,390 0.1
08/02/2018
16.56
 908,140 16.56 17.23 16.29 2,700 640 0.1
07/02/2018
16.17
 915,370 16.08 16.17 15.71 350 1,000 -0.0
06/02/2018
15.11
 1,519,860 15.11 15.96 15.11 9,570 10,720 -0.0
05/02/2018
16.23
 900,200 17.35 17.53 16.23 200 2,050 -0.1
02/02/2018
17.44
 375,140 17.53 17.53 17.41 0 0 0
01/02/2018
17.44
 636,390 18.13 18.13 17.41 5,450 0 0.2
31/01/2018
18.07
 1,366,360 17.83 18.31 17.83 36,000 17,340 0.6
30/01/2018
17.35
 1,645,900 17.83 18.13 17.29 19,210 0 0.6
29/01/2018
18.13
 3,326,740 18.13 18.62 18.13 531,150 29,300 15.2
26/01/2018
19.28
 1,664,650 19.70 19.70 19.13 53,390 30,050 0.7
25/01/2018
19.64
 2,478,580 19.52 19.79 19.34 12,180 5,160 0.2
22/01/2018
19.79
 2,238,440 19.89 19.92 19.34 2,090 21,300 -0.6
19/01/2018
19.89
 1,031,410 19.95 20.10 19.70 20,820 6,690 0.5
18/01/2018
19.82
 750,720 19.89 19.95 19.28 42,220 13,750 0.9
17/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2018
19.89
 2,182,410 20.55 20.55 19.85 194,760 4,150 6.4
16/01/2018
19.85
 1,233,400 20.23 20.23 19.85 29,640 35,680 -0.2
15/01/2018
20.20
 1,245,940 20.23 20.23 20.03 22,470 3,110 0.7
12/01/2018
19.94
 1,283,680 19.94 20.29 19.65 119,460 8,100 3.9
11/01/2018
19.88
 1,662,250 19.59 20.23 19.42 6,890 3,000 0.1
10/01/2018
19.65
 1,185,410 19.65 19.74 19.36 130,690 30 4.4
09/01/2018
19.62
 1,641,170 19.42 19.65 19.39 26,500 150 0.9
08/01/2018
19.39
 2,204,890 18.84 19.42 18.64 9,780 3,600 0.2
05/01/2018
18.84
 1,142,150 18.96 19.07 18.73 41,400 0 1.4
04/01/2018
18.96
 1,533,230 19.05 19.16 18.81 6,140 22,180 -0.5
03/01/2018
19.05
 1,443,310 19.07 19.16 18.79 7,090 5,100 0.1
02/01/2018
18.99
 1,563,900 19.13 19.16 18.67 10,530 0 0.3
29/12/2017
19.13
 1,562,720 18.96 19.25 18.93 2,810 700 0.1
28/12/2017
18.93
 1,167,480 18.93 18.99 18.79 700 9,790 -0.3
27/12/2017
18.93
 1,252,510 19.07 19.07 18.76 7,910 150 0.3
26/12/2017
18.96
 1,144,620 19.02 19.10 18.81 10 4,830 -0.2
25/12/2017
18.96
 1,072,600 19.19 19.33 18.79 1,000 10,000 -0.3
22/12/2017
19.13
 1,753,490 18.90 19.19 18.76 292,200 0 9.5
21/12/2017
18.90
 1,232,590 18.96 19.28 18.81 34,770 2,020 1.1
20/12/2017
18.79
 2,169,020 18.79 19.16 18.67 400 31,700 -1.0
19/12/2017
18.73
 1,626,770 18.76 18.99 18.50 16,870 710 0.5
18/12/2017
18.76
 1,234,600 18.64 18.96 18.64 100 25,460 -0.8
15/12/2017
18.64
 3,386,380 17.98 18.67 17.69 3,000 0 0.1
14/12/2017
17.98
 1,884,030 17.69 18.06 17.60 44,580 0 1.4
13/12/2017
17.66
 585,260 17.86 18.01 17.66 18,700 0 0.6
12/12/2017
17.77
 1,476,710 17.69 17.83 16.99 5,290 5,000 0.0
11/12/2017
17.66
 955,300 17.63 17.89 17.46 23,000 60 0.7
08/12/2017
18.03
 1,098,980 18.03 18.21 17.95 3,600 17,000 -0.4
07/12/2017
18.03
 1,167,670 18.03 18.32 17.92 0 6,440 -0.2
06/12/2017
18.01
 1,145,740 18.38 18.41 17.98 2,000 1,000 0.0
05/12/2017
18.44
 1,389,410 18.84 18.90 18.44 13,100 0 0.4
04/12/2017
18.70
 1,499,280 18.50 18.96 18.50 8,500 7,500 0.0
01/12/2017
18.50
 1,443,910 18.55 18.67 18.32 420 100 0.0
30/11/2017
18.55
 992,300 18.55 18.73 18.41 0 0 0
29/11/2017
18.55
 1,392,330 18.38 18.76 18.27 11,200 3,620 0.2
28/11/2017
18.38
 1,024,090 18.64 18.84 18.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |