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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |