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)
27/11/2017
18.61
 1,795,980 18.21 18.73 18.15 12,900 10,010 0.1
24/11/2017
18.12
 1,431,770 17.80 18.18 17.75 24,170 0 0.7
23/11/2017
18.03
 1,656,670 17.83 18.06 17.66 11,160 10,400 0.0
22/11/2017
17.89
 1,013,460 18.15 18.18 17.89 8,890 0 0.3
21/11/2017
18.15
 2,491,190 17.95 18.32 17.69 5,500 1,500 0.1
20/11/2017
18.09
 2,489,610 17.69 18.27 17.11 4,800 0 0.1
17/11/2017
17.57
 1,492,820 17.92 17.98 17.51 3,900 0 0.1
16/11/2017
17.92
 1,598,740 17.63 18.15 17.57 4,640 440 0.1
15/11/2017
17.92
 1,886,210 17.92 18.01 17.46 10,240 150 0.3
14/11/2017
17.20
 2,434,890 16.53 17.37 16.39 840 90,000 -2.7
13/11/2017
16.24
 2,605,710 17.34 17.40 16.24 1,540 1,000 0.0
10/11/2017
17.46
 542,700 17.34 17.57 17.31 4,450 2,000 0.1
09/11/2017
17.37
 1,244,080 17.37 17.57 17.11 18,400 69,920 -1.5
08/11/2017
17.34
 1,339,750 17.86 17.86 17.34 570 21,100 -0.6
07/11/2017
17.86
 1,130,560 17.89 18.09 17.69 15,020 2,560 0.4
06/11/2017
17.80
 598,340 17.80 17.86 17.54 3,740 0 0.1
03/11/2017
17.63
 1,108,710 17.22 17.63 16.88 13,420 4,100 0.3
02/11/2017
17.34
 1,156,740 17.60 18.09 17.11 2,150 2,380 -0.0
01/11/2017
17.60
 674,610 17.51 17.92 17.51 100 0 0.0
31/10/2017
17.51
 1,574,730 17.83 18.15 16.82 23,340 5,000 0.6
30/10/2017
17.86
 1,652,030 18.96 19.05 17.86 8,960 2,960 0.2
27/10/2017
18.96
 1,381,140 19.22 19.31 18.67 7,450 3,190 0.1
26/10/2017
19.22
 754,900 19.54 19.57 19.13 9,730 6,150 0.1
25/10/2017
19.57
 355,630 19.39 19.59 19.39 8,950 0 0.3
24/10/2017
19.39
 772,490 19.25 19.42 19.22 16,700 0 0.6
23/10/2017
19.25
 1,497,490 19.25 19.65 19.19 32,830 2,950 1.0
20/10/2017
19.65
 1,790,670 20.03 20.17 19.62 16,770 3,000 0.5
19/10/2017
20.03
 894,650 20.23 20.35 20.03 30,270 2,000 1.0
18/10/2017
20.17
 1,654,550 20.40 20.66 20.17 38,770 200 1.4
17/10/2017
20.38
 3,153,970 20.35 20.69 20.35 3,480 0 0.1
16/10/2017
20.06
 814,760 20.09 20.23 20.00 88,260 0 3.1
13/10/2017
20.06
 795,350 20.03 20.35 19.97 14,880 0 0.5
12/10/2017
20.03
 601,180 20.06 20.20 20.00 0 0 0
11/10/2017
20.09
 972,350 20.46 20.46 19.94 8,600 5,200 0.1
10/10/2017
20.32
 1,480,900 19.94 20.32 19.85 37,300 0 1.3
09/10/2017
19.85
 825,000 19.62 19.94 19.51 500 0 0.0
06/10/2017
19.62
 477,280 19.65 19.80 19.57 250 0 0.0
05/10/2017
19.65
 767,740 19.71 20.00 19.59 1,910 0 0.1
04/10/2017
19.83
 923,540 19.28 19.83 19.25 100 0 0.0
03/10/2017
19.31
 1,435,880 19.51 19.57 19.07 2,250 0 0.1
02/10/2017
19.57
 619,360 19.83 20.00 19.51 1,250 10 0.0
29/09/2017
19.80
 1,658,840 19.62 19.80 19.36 1,550 25,050 -0.8
28/09/2017
19.62
 1,944,230 20.06 20.23 19.54 3,010 0 0.1
27/09/2017
20.06
 899,140 20.12 20.29 20.00 1,150 66,890 -2.3
26/09/2017
20.06
 1,396,260 20.29 20.40 20.06 200 202,850 -7.1
25/09/2017
20.29
 1,363,400 20.46 20.87 20.29 1,640 66,390 -2.3
22/09/2017
20.43
 1,351,350 20.35 20.66 20.23 6,000 10,000 -0.1
21/09/2017
20.23
 1,315,010 20.20 20.38 20.00 0 0 0
20/09/2017
20.06
 1,510,850 20.06 20.23 19.85 9,800 0 0.3
19/09/2017
20.00
 1,588,240 20.06 20.46 20.00 2,800 16,740 -0.5
18/09/2017
20.12
 3,144,970 20.64 21.07 20.12 4,480 2,400 0.1
15/09/2017
20.40
 2,650,530 19.83 20.72 19.83 6,090 11,670 -0.2
14/09/2017
19.97
 1,964,360 20.29 20.40 19.97 9,420 620 0.3
13/09/2017
20.29
 2,577,230 20.20 20.58 19.94 17,010 0 0.6
12/09/2017
20.12
 3,747,120 18.84 20.12 18.84 25,800 0 0.9
11/09/2017
18.87
 979,590 18.84 19.10 18.73 50 0 0.0
08/09/2017
18.84
 1,198,900 19.10 19.28 18.84 100 0 0.0
07/09/2017
19.10
 2,443,490 18.84 19.25 18.79 222,370 0 7.3
06/09/2017
18.76
 1,096,910 18.44 18.84 18.38 352,730 86,850 8.6
05/09/2017
18.53
 687,200 18.79 18.79 18.50 8,210 63,150 -1.8
01/09/2017
18.76
 676,210 18.90 18.93 18.73 5,000 0 0.2
31/08/2017
18.73
 866,160 18.50 18.84 18.50 0 0 0
30/08/2017
18.55
 909,590 18.50 18.70 18.38 400 0 0.0
29/08/2017
18.61
 1,015,900 18.50 19.02 18.38 100 0 0.0
28/08/2017
18.44
 1,323,830 18.50 18.61 18.21 0 0 0
25/08/2017
18.47
 694,740 18.61 18.76 18.47 200 32,620 -1.0
24/08/2017
18.58
 605,070 18.64 18.81 18.50 150 0 0.0
23/08/2017
18.55
 719,720 18.50 18.73 18.38 0 0 0
22/08/2017
18.50
 1,740,130 19.05 19.05 18.38 2,030 0 0.1
21/08/2017
18.96
 697,030 19.02 19.36 18.93 0 83,900 -2.8
18/08/2017
19.07
 830,110 18.90 19.25 18.84 100 0 0.0
17/08/2017
19.13
 1,483,570 19.54 19.91 19.13 21,000 3,600 0.6
16/08/2017
19.57
 1,494,880 19.07 19.59 18.90 0 500 -0.0
15/08/2017
19.13
 970,210 19.36 19.36 19.02 200 0 0.0
14/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/08/2017
19.31
 1,794,540 18.50 19.31 18.44 1,000 360 0.0
11/08/2017
18.32
 757,710 18.32 18.61 18.21 1,140 120 0.0
10/08/2017
18.32
 324,520 18.21 18.47 18.21 7,540 0 0.2
09/08/2017
18.32
 762,840 18.55 18.66 18.10 150,000 30 4.9
08/08/2017
18.55
 1,072,870 18.44 18.75 18.32 5,250 2,110 0.1
07/08/2017
18.35
 1,079,770 18.32 18.44 18.10 3,300 91,900 -2.8
04/08/2017
18.32
 681,990 18.52 18.64 18.29 50 1,500 -0.0
03/08/2017
18.55
 576,810 18.27 18.78 18.27 10 0 0.0
02/08/2017
18.32
 684,750 18.27 18.44 18.10 5,060 0 0.2
01/08/2017
18.38
 889,480 18.66 18.72 18.38 420 250 0.0
31/07/2017
18.72
 1,292,080 18.92 19.18 18.61 2,510 0 0.1
28/07/2017
18.92
 606,970 18.75 19.12 18.75 2,550 0 0.1
27/07/2017
18.89
 1,079,220 18.78 19.06 18.55 800 0 0.0
26/07/2017
18.78
 616,510 18.44 18.78 18.38 3,000 0 0.1
25/07/2017
18.41
 508,550 18.15 18.44 17.98 1,500 0 0.0
24/07/2017
17.98
 727,790 18.04 18.21 17.90 80 0 0.0
21/07/2017
18.27
 567,650 18.55 18.75 18.21 250 2,770 -0.1
20/07/2017
18.66
 738,940 18.44 19.01 18.24 4,200 0 0.1
19/07/2017
18.44
 1,177,730 17.98 18.69 17.92 0 0 0
18/07/2017
17.92
 1,360,980 18.49 18.49 17.92 160 244,050 -7.8
17/07/2017
18.61
 1,896,430 19.12 19.21 18.49 1,350 0 0.0
14/07/2017
19.23
 1,095,860 19.43 19.55 19.23 12,000 0 0.4
13/07/2017
19.43
 1,256,090 19.46 19.69 19.29 1,000 0 0.0
12/07/2017
19.18
 746,460 19.18 19.35 19.06 15,270 0 0.5
11/07/2017
19.01
 1,796,130 19.18 19.23 18.44 1,020 370,260 -12.2
10/07/2017
19.23
 991,600 19.46 19.80 19.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |