CTCP Nhựa An Phát Xanh (aaa)

7.17
0.13
(1.85%)
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
(2026-10-05) 		-0.09 -1.28% 26,263,100 400,961 2.1
6.95
7.33
7.04
2 tháng
(2026-09-03) 		-0.14 -1.97% 74,074,700 1,362,261 8.8
6.95
7.71
7.04
3 tháng
(2026-08-04) 		-0.26 -3.61% 97,354,800 857,461 5.2
6.90
7.71
7.04
6 tháng
(2026-05-06) 		-0.19 -2.64% 152,484,700 121,161 0.2
6.54
7.71
7.04
12 tháng
(2025-11-07) 		-0.67 -8.76% 360,794,300 -1,435,839 -14.1
6.41
8.48
7.04
24 tháng
(2024-11-12) 		-0.85 -10.92% 918,534,800 3,149,561 -13.5
5.90
8.48
7.04
36 tháng
(2023-11-20) 		-1.65 -19.21% 1,883,095,500 -4,773,475 -105.6
5.90
11.41
7.04
60 tháng
(2021-11-29) 		-8.51 -55.04% 4,266,142,400 -10,575,126 -217.1
5.24
20.98
7.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/08/2019
12.79
 1,610,620 12.71 12.93 12.71 94,450 12,800 1.4
13/08/2019
12.56
 1,718,080 12.53 12.63 12.49 10,990 4,750 0.1
12/08/2019
12.56
 1,513,420 12.71 12.78 12.53 12,810 212,240 -3.5
09/08/2019
12.71
 1,858,000 12.63 12.81 12.63 0 1,000 0.0
08/08/2019
12.63
 2,482,830 12.63 12.74 12.45 0 0 0
07/08/2019
12.60
 2,395,900 12.60 12.74 12.60 30 25,000 -0.4
06/08/2019
12.56
 4,775,270 12.56 12.71 12.35 47,940 25,700 0.4
05/08/2019
12.67
 3,949,330 12.89 12.92 12.63 125,000 0 2.2
02/08/2019
12.89
 3,410,500 12.92 13.03 12.81 10,900 5,400 0.1
01/08/2019
12.96
 3,177,710 12.92 13.10 12.78 10,690 30 0.2
31/07/2019
12.92
 4,942,800 13.21 13.25 12.81 14,960 500 0.3
30/07/2019
13.18
 5,973,840 13.32 13.46 13.18 9,810 130,000 -2.2
29/07/2019
13.25
 3,458,940 13.50 13.54 13.18 80,000 11,510 1.3
26/07/2019
13.50
 3,428,040 13.50 13.75 13.50 0 245,010 -4.6
25/07/2019
13.68
 4,074,830 13.50 13.72 13.50 1,950 3,900 0.0
24/07/2019
13.50
 1,937,150 13.57 13.61 13.46 0 0 0
23/07/2019
13.50
 4,085,790 13.43 13.61 13.36 650 17,220 -0.3
22/07/2019
13.43
 3,457,990 13.61 13.65 13.43 0 25,000 -0.5
19/07/2019
13.57
 3,109,160 13.43 13.61 13.43 4,230 5,000 0.0
18/07/2019
13.43
 3,427,670 13.39 13.54 13.32 5,780 950 0.1
17/07/2019
13.36
 5,570,050 13.61 13.75 13.36 48,030 10,010 0.7
16/07/2019
13.61
 2,892,050 13.61 13.83 13.61 22,670 32,640 -0.2
15/07/2019
13.61
 2,186,070 13.57 13.72 13.54 14,890 5,010 0.2
12/07/2019
13.57
 3,409,430 13.61 13.75 13.54 9,500 100 0.2
11/07/2019
13.50
 4,733,210 13.72 13.72 13.43 17,880 30,000 -0.2
10/07/2019
13.65
 6,069,130 13.90 13.97 13.65 720 62,000 -1.2
09/07/2019
13.90
 4,623,340 13.83 14.01 13.79 290 18,200 -0.3
08/07/2019
13.83
 4,396,390 13.75 13.93 13.68 3,000 69,360 -1.3
05/07/2019
13.75
 5,769,840 13.46 13.83 13.43 4,000 36,700 -0.6
04/07/2019
13.46
 2,249,190 13.50 13.61 13.43 2,980 3,000 0.0
03/07/2019
13.46
 2,908,920 13.43 13.61 13.36 1,000 140 0.0
02/07/2019
13.43
 1,991,260 13.43 13.57 13.39 0 50 0.0
01/07/2019
13.54
 3,974,530 13.54 13.65 13.36 3,000 12,000 -0.2
28/06/2019
13.25
 2,918,320 13.25 13.28 12.92 69,020 360 1.2
27/06/2019
13.00
 2,751,900 13.00 13.32 13.00 78,230 0 1.4
26/06/2019
13.25
 1,842,990 13.25 13.36 13.21 3,000 0 0.1
25/06/2019
13.25
 1,946,690 13.28 13.36 13.21 15,470 1,150 0.3
24/06/2019
13.28
 2,462,630 13.28 13.50 13.25 0 0 0
21/06/2019
13.28
 2,977,350 13.43 13.50 13.21 11,040 154,640 -2.7
20/06/2019
13.39
 2,842,800 13.32 13.50 13.25 206,410 61,000 2.7
19/06/2019
13.25
 3,284,530 13.25 13.68 13.21 26,160 7,020 0.4
18/06/2019
13.43
 5,365,840 13.07 13.50 13.00 44,950 60,000 -0.3
17/06/2019
13.03
 1,755,540 13.07 13.18 13.00 76,000 6,000 1.3
14/06/2019
13.07
 5,398,190 13.00 13.32 13.00 129,370 1,500 2.3
13/06/2019
12.89
 2,995,040 12.67 13.00 12.63 103,460 5,000 1.8
12/06/2019
12.67
 2,052,640 12.85 12.92 12.67 4,600 7,000 0.0
11/06/2019
12.85
 3,215,890 13.00 13.14 12.85 90,760 32,210 1.1
10/06/2019
12.96
 3,060,770 12.92 13.14 12.92 12,410 100 0.2
07/06/2019
12.81
 2,334,910 12.56 12.85 12.56 34,800 16,480 0.3
06/06/2019
12.49
 1,902,790 12.56 12.67 12.38 1,000 2,980 0.0
05/06/2019
12.56
 1,966,090 12.63 12.74 12.56 9,200 3,000 0.1
04/06/2019
12.53
 2,333,680 12.56 12.67 12.45 11,000 0 0.2
03/06/2019
12.49
 4,038,550 12.60 12.74 12.49 150,100 6,970 2.5
31/05/2019
12.81
 3,317,310 13.10 13.21 12.81 100 18,890 -0.3
30/05/2019
13.10
 2,860,330 13.21 13.36 13.10 25,800 0 0.5
29/05/2019
13.25
 6,736,000 12.81 13.25 12.78 55,230 1,040 1.0
28/05/2019
12.78
 2,511,500 12.78 12.89 12.67 18,890 80 0.3
27/05/2019
12.71
 1,901,540 12.60 12.81 12.60 0 0 0
24/05/2019
12.56
 2,473,570 12.74 12.85 12.56 4,800 0 0.1
23/05/2019
12.78
 3,880,450 12.45 12.78 12.38 17,310 0 0.3
22/05/2019
12.49
 2,866,180 12.49 12.78 12.49 4,200 25,000 -0.4
21/05/2019
12.67
 2,810,270 12.81 12.96 12.67 4,680 13,830 -0.2
20/05/2019
12.78
 3,143,020 12.71 12.89 12.67 2,250 5,100 0.0
17/05/2019
12.67
 2,347,190 12.60 12.85 12.56 33,200 16,180 0.3
16/05/2019
12.60
 2,034,530 12.74 12.89 12.60 0 0 0
15/05/2019
12.71
 5,734,900 12.67 12.89 12.63 7,300 2,057,920 -36.1
14/05/2019
12.60
 2,978,870 12.31 12.63 12.20 10 679,200 -11.7
13/05/2019
12.42
 2,114,660 12.42 12.53 12.35 13,840 423,940 -7.1
10/05/2019
12.42
 4,238,150 12.35 12.45 12.09 10,150 1,068,560 -18.0
09/05/2019
12.20
 2,423,550 12.49 12.56 12.13 14,100 0 0.2
08/05/2019
12.49
 1,970,250 12.35 12.53 12.27 800 0 0.0
07/05/2019
12.60
 2,935,640 12.49 12.71 12.49 2,750 0 0.0
06/05/2019
12.35
 4,016,920 12.56 12.56 12.31 1,610 1,000 0.0
03/05/2019
12.81
 5,667,210 13.10 13.14 12.71 3,480 504,190 -9.0
02/05/2019
13.14
 3,227,120 13.36 13.50 13.07 17,590 663,540 -11.8
26/04/2019
13.36
 4,644,190 12.92 13.36 12.89 53,680 25,100 0.5
25/04/2019
12.92
 2,117,760 13.03 13.10 12.89 6,830 26,800 -0.4
24/04/2019
13.07
 4,053,550 12.71 13.10 12.67 73,400 10,000 1.1
23/04/2019
12.71
 2,883,520 12.60 12.81 12.56 161,290 22,100 2.4
22/04/2019
12.56
 3,626,050 13.03 13.03 12.56 100 6,390 -0.1
19/04/2019
13.03
 3,891,830 12.89 13.14 12.85 40,710 0 0.7
18/04/2019
12.85
 6,839,220 13.00 13.14 12.49 20,490 4,120 0.3
17/04/2019
13.00
 9,149,210 14.01 14.01 13.00 102,900 5,100 1.9
16/04/2019
13.97
 5,388,330 13.90 14.08 13.61 97,750 62,870 0.7
12/04/2019
13.97
 6,102,460 13.68 14.01 13.57 510 825,114 -15.7
11/04/2019
13.65
 7,987,060 13.32 13.65 13.21 49,540 2,553,760 -46.7
10/04/2019
13.36
 7,739,930 13.21 13.72 13.18 50,210 2,228,090 -40.5
09/04/2019
13.36
 7,952,870 13.86 13.97 13.28 135,180 2,336,880 -41.1
08/04/2019
13.65
 9,597,180 12.81 13.65 12.67 109,290 57,670 1.0
05/04/2019
12.78
 4,406,330 12.53 12.85 12.53 4,100 500 0.1
04/04/2019
12.53
 3,135,240 12.56 12.71 12.45 110 11,410 -0.2
03/04/2019
12.56
 2,860,090 12.38 12.56 12.27 32,000 310 0.5
02/04/2019
12.42
 3,680,500 12.49 12.60 12.35 22,250 8,700 0.2
01/04/2019
12.49
 5,152,510 12.27 12.60 12.27 0 13,080 -0.2
29/03/2019
12.17
 2,694,880 12.27 12.38 12.09 8,000 9,080 0.0
28/03/2019
12.13
 4,547,020 11.77 12.24 11.73 6,870 4,540 0.0
27/03/2019
11.77
 2,738,410 11.73 11.88 11.73 0 5,300 -0.1
26/03/2019
11.66
 1,411,420 11.66 11.73 11.55 10 0 0.0
25/03/2019
11.59
 1,592,100 11.62 11.66 11.52 5,000 10 0.1
22/03/2019
11.77
 2,737,410 11.70 11.84 11.55 0 2,510 0.0

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