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)
07/07/2017
19.58
 1,343,590 19.92 20.14 19.58 2,500 20,500 -0.6
06/07/2017
19.75
 1,050,880 19.46 20.12 19.46 0 73,140 -2.5
05/07/2017
19.52
 1,005,750 19.12 19.66 19.06 0 327,520 -11.2
04/07/2017
19.21
 1,757,830 19.40 19.52 19.01 600 300,000 -10.1
03/07/2017
19.46
 925,410 19.66 19.75 19.46 0 222,000 -7.6
30/06/2017
19.66
 1,297,990 19.92 20.14 19.66 31,250 500,000 -16.3
29/06/2017
19.92
 1,249,990 19.69 19.92 19.58 68,650 1,000 2.4
28/06/2017
19.58
 2,040,920 19.58 19.69 19.35 5,550 311,320 -10.5
27/06/2017
19.58
 2,618,210 20.20 20.20 19.40 0 0 0
26/06/2017
19.97
 1,362,650 20.20 20.43 19.92 2,200 15,500 -0.5
23/06/2017
19.97
 1,120,050 19.86 20.14 19.63 0 144,900 -5.1
22/06/2017
19.92
 1,956,120 20.26 20.66 19.86 55,400 14,750 1.5
21/06/2017
20.03
 2,019,660 18.98 20.03 18.61 2,000 6,500 -0.1
20/06/2017
18.95
 1,735,670 18.89 19.29 18.78 118,720 0 4.0
19/06/2017
18.78
 3,345,220 18.01 18.95 18.01 41,310 2,750 1.3
16/06/2017
17.75
 471,610 17.64 17.98 17.53 0 10 -0.0
15/06/2017
17.84
 1,626,060 17.87 17.92 17.36 7,100 0 0.2
14/06/2017
17.87
 1,214,630 18.10 18.21 17.75 150 0 0.0
13/06/2017
17.81
 1,292,960 17.47 17.98 17.41 2,100 283,720 -8.8
12/06/2017
17.47
 1,636,130 18.21 18.21 17.44 15,010 611,790 -18.7
09/06/2017
18.21
 912,080 18.38 18.55 18.04 50,000 600 1.6
08/06/2017
18.21
 2,543,700 18.49 18.52 17.53 0 0 0
07/06/2017
18.49
 1,528,370 18.49 18.89 18.21 31,000 0 1.0
06/06/2017
18.49
 935,390 18.49 18.75 18.21 0 0 0
05/06/2017
18.32
 699,670 18.10 18.49 18.04 14,350 0 0.5
02/06/2017
18.38
 1,003,960 18.49 18.78 18.38 12,650 3,000 0.3
01/06/2017
18.38
 1,001,930 17.36 18.47 17.36 600 7,800 -0.2
31/05/2017
17.36
 2,339,300 17.07 17.64 16.67 41,000 136,800 -2.8
30/05/2017
17.84
 2,555,080 19.18 19.18 17.84 3,030 191,000 -5.9
29/05/2017
19.18
 1,093,860 18.78 19.46 18.78 6,940 260 0.2
26/05/2017
18.78
 814,300 18.49 18.81 18.41 0 800 -0.0
25/05/2017
18.49
 1,434,210 18.44 18.95 18.21 16,560 0 0.5
24/05/2017
18.44
 2,731,670 17.24 18.44 17.24 2,220 0 0.1
23/05/2017
17.24
 1,482,090 17.07 17.64 16.90 35,000 26,600 0.2
22/05/2017
17.07
 1,721,570 17.47 17.87 17.07 4,060 3,660 0.0
19/05/2017
17.38
 1,363,210 16.59 17.61 16.45 3,000 0 0.1
18/05/2017
16.56
 992,280 16.79 16.96 16.56 0 5,510 -0.2
17/05/2017
16.87
 1,930,620 16.33 16.99 16.10 0 20,000 -0.6
16/05/2017
16.39
 3,514,970 17.07 17.13 16.39 121,510 446,320 -9.6
15/05/2017
17.24
 2,671,110 17.75 18.01 17.19 218,620 8,200 6.4
12/05/2017
17.58
 1,376,350 17.58 17.84 17.36 10 25,440 -0.8
11/05/2017
17.64
 2,200,480 16.99 17.64 16.96 377,200 2,500 11.4
10/05/2017
16.93
 2,333,650 16.27 17.36 16.27 431,050 68,250 10.7
09/05/2017
16.27
 1,536,630 16.36 16.62 15.99 4,800 100 0.1
08/05/2017
16.25
 2,631,820 16.27 16.67 16.16 510 125,790 -3.6
05/05/2017
15.93
 1,834,810 15.39 16.22 15.36 0 20 -0.0
04/05/2017
15.36
 1,878,120 15.93 15.99 15.34 20,570 4,000 0.5
03/05/2017
15.71
 3,829,480 14.80 15.71 14.80 3,700 1,820 0.0
28/04/2017
14.68
 767,910 14.51 14.68 14.34 49,400 0 1.3
27/04/2017
14.54
 733,410 14.57 14.68 14.45 59,430 0 1.5
26/04/2017
14.45
 1,015,430 14.25 14.62 14.20 22,000 0 0.6
25/04/2017
14.23
 444,610 14.23 14.34 14.14 14,510 220 0.4
24/04/2017
14.23
 534,910 14.11 14.34 14.00 304,020 10 7.6
21/04/2017
14.14
 624,170 14.34 14.37 14.03 30,000 0 0.8
20/04/2017
14.23
 615,600 14.23 14.43 14.11 108,180 0 2.7
19/04/2017
14.23
 658,430 14.23 14.40 14.17 62,540 0 1.6
18/04/2017
14.23
 1,034,500 13.88 14.23 13.71 112,230 52,190 1.5
17/04/2017
13.83
 1,397,130 14.51 14.65 13.83 61,200 520 1.5
14/04/2017
14.43
 1,625,680 14.40 14.57 14.11 10,000 0 0.3
13/04/2017
14.45
 1,463,000 14.80 15.14 14.45 45,410 0 1.2
12/04/2017
14.80
 2,746,840 14.51 14.91 14.40 566,140 38,050 13.6
11/04/2017
14.51
 2,071,730 14.65 14.74 14.45 650,800 0 16.7
10/04/2017
14.62
 1,674,730 14.51 14.71 14.51 85,840 2,050 2.2
07/04/2017
14.43
 2,062,950 14.62 14.62 14.31 409,700 43,000 9.3
05/04/2017
14.28
 2,565,740 14.20 14.48 14.17 5,000 10,120 -0.1
04/04/2017
14.11
 963,720 13.88 14.17 13.71 0 250 -0.0
03/04/2017
13.77
 531,880 14.06 14.06 13.77 1,000 0 0.0
31/03/2017
13.94
 666,400 13.83 14.11 13.77 3,020 0 0.1
30/03/2017
13.86
 1,379,080 13.77 13.91 13.66 4,000 0 0.1
29/03/2017
13.66
 810,850 13.51 13.86 13.51 10,000 0 0.2
28/03/2017
13.51
 655,400 13.54 13.77 13.40 11,200 600 0.3
27/03/2017
13.49
 1,161,030 13.71 13.83 13.49 0 0 0
24/03/2017
13.71
 583,700 13.83 13.91 13.69 0 71,200 -1.7
23/03/2017
13.80
 510,340 13.88 13.88 13.71 0 0 0
22/03/2017
13.80
 770,160 14.11 14.11 13.77 55,340 0 1.4
21/03/2017
13.80
 1,218,970 14.08 14.08 13.74 500 0 0.0
20/03/2017
14.08
 338,920 14.08 14.14 14.00 2,160 0 0.1
17/03/2017
14.08
 696,740 13.88 14.23 13.80 0 0 0
16/03/2017
13.80
 1,444,720 13.77 13.94 13.66 51,080 30 1.2
15/03/2017
13.77
 1,277,010 14.06 14.06 13.63 70 0 0.0
14/03/2017
14.00
 837,160 13.88 14.14 13.77 0 27,300 -0.7
13/03/2017
13.91
 1,351,560 14.17 14.17 13.91 1,050 0 0.0
10/03/2017
14.25
 456,140 14.25 14.51 14.25 6,600 0 0.2
09/03/2017
14.45
 1,337,960 14.23 14.62 13.88 10,000 0 0.2
08/03/2017
14.23
 1,628,720 14.71 14.71 14.23 7,800 291,820 -7.1
07/03/2017
14.71
 1,079,600 14.80 14.88 14.68 87,610 48,000 1.0
06/03/2017: Cổ tức tiền mặt tỉ lệ: 10%
06/03/2017
14.68
 1,620,100 14.97 15.02 14.57 13,550 54,910 -1.1
03/03/2017
14.54
 1,564,960 14.35 14.68 14.29 108,500 10 2.9
02/03/2017
14.27
 1,070,610 13.96 14.40 13.83 93,650 0 2.4
01/03/2017
13.80
 1,285,380 13.58 14.02 13.58 42,910 1,090 1.1
28/02/2017
13.69
 1,451,910 14.18 14.29 13.69 0 1,100 -0.0
27/02/2017
14.13
 836,410 14.13 14.40 14.07 10,000 1,000 0.2
24/02/2017
14.37
 877,510 14.51 14.57 14.29 10 0 0.0
23/02/2017
14.51
 1,550,780 14.40 14.70 14.40 0 30,000 -0.8
22/02/2017
14.40
 1,311,710 14.51 14.68 14.35 8,000 0 0.2
21/02/2017
14.51
 1,208,480 14.76 14.76 14.40 0 0 0
20/02/2017
14.68
 1,545,700 14.57 15.00 14.43 800 2,000 -0.0
17/02/2017
14.24
 1,180,830 13.80 14.24 13.74 20 1,000 -0.0
16/02/2017
13.74
 1,272,420 14.35 14.57 13.74 0 0 0
15/02/2017
14.18
 1,257,760 13.88 14.29 13.85 2,510 10 0.1

Chính sách bảo mật | Điều khoản sử dụng |