CTCP Nhựa An Phát Xanh (aaa)

7.26
-0.04
(-0.55%)
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
(2026-08-19) 		0.40 5.80% 35,511,100 1,019,900 2.7
6.90
7.76
7.26
2 tháng
(2026-07-20) 		0.43 6.26% 60,186,800 879,700 1.8
6.68
7.76
7.26
3 tháng
(2026-06-22) 		0.20 2.82% 76,932,000 310,000 -2.4
6.68
7.76
7.26
6 tháng
(2026-03-23) 		0.89 13.88% 143,945,200 1,700,800 7.8
6.41
7.76
7.26
12 tháng
(2025-09-23) 		-0.45 -5.82% 414,002,000 1,455,600 4.3
6.41
8.48
7.26
24 tháng
(2024-09-30) 		-1.62 -18.12% 987,957,200 7,346,800 13.8
5.90
8.97
7.26
36 tháng
(2023-10-04) 		-1.07 -12.81% 2,020,052,800 1,786,724 -60.6
5.90
11.41
7.26
60 tháng
(2021-10-14) 		-7.93 -52.06% 4,605,136,600 -3,255,956 -168.0
5.24
20.98
7.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
11.86
 2,067,820 11.86 12.04 11.82 97,720 0 1.6
09/09/2019
11.86
 1,044,640 11.89 11.97 11.86 3,000 0 0.0
06/09/2019
11.86
 995,090 11.93 12.04 11.82 0 0 0
05/09/2019
11.89
 1,585,360 11.89 12.04 11.86 18,170 13,540 0.1
04/09/2019
11.82
 1,490,410 11.86 11.89 11.71 187,470 100 3.0
03/09/2019
11.86
 1,205,500 12.19 12.23 11.82 5,200 10 0.1
30/08/2019
12.19
 2,733,710 11.82 12.19 11.82 215,370 4,000 3.4
29/08/2019
11.74
 2,051,390 11.93 12.00 11.74 10,100 10 0.2
28/08/2019
11.93
 1,701,810 12.08 12.19 11.93 0 5,690 -0.1
27/08/2019
12.08
 2,401,690 12.30 12.38 12.04 14,500 0 0.2
26/08/2019
12.26
 2,466,420 12.53 12.56 12.12 1,500 12,490 -0.2
23/08/2019
12.60
 904,360 12.56 12.67 12.49 0 2,000 0.0
22/08/2019
12.56
 1,181,170 12.60 12.71 12.56 21,830 8,000 0.2
21/08/2019
12.56
 2,408,380 12.53 12.67 12.41 20 3,970 -0.1
20/08/2019
12.53
 1,504,480 12.60 12.75 12.53 10 8,860 -0.1
19/08/2019
12.60
 977,320 12.67 12.86 12.60 690 300 0.0
16/08/2019
12.67
 1,329,320 12.79 12.86 12.67 5,600 6,500 0.0
15/08/2019
12.79
 1,520,850 12.49 12.79 12.49 101,510 0 1.7
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

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