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)
14/02/2017
13.80
 1,481,730 13.64 13.99 13.61 1,800 0 0.0
13/02/2017
13.50
 1,001,810 13.01 13.58 12.90 0 0 0
10/02/2017
12.90
 598,910 12.84 12.90 12.65 10 1,050 -0.0
09/02/2017
12.84
 449,470 12.92 12.95 12.79 0 4,700 -0.1
08/02/2017
12.92
 792,620 13.09 13.14 12.92 0 5,800 -0.1
07/02/2017
13.09
 1,308,500 13.03 13.22 12.81 5,000 0 0.1
06/02/2017
12.98
 786,130 12.92 13.12 12.84 900 0 0.0
03/02/2017
12.79
 1,131,960 12.87 13.20 12.62 5,050 30 0.1
02/02/2017
12.81
 1,089,030 11.99 12.81 11.99 240,440 0 5.6
25/01/2017
11.99
 1,321,250 11.97 12.13 11.94 224,620 0 4.9
24/01/2017
11.94
 970,150 12.35 12.40 11.83 3,000 40,000 -0.8
23/01/2017
12.40
 570,810 12.40 12.68 12.40 0 0 0
20/01/2017
12.43
 1,345,300 12.76 12.76 12.40 20 0 0.0
19/01/2017
12.98
 747,530 12.73 13.03 12.73 0 0 0
18/01/2017
12.73
 2,651,130 12.87 13.42 12.73 3,180 0 0.1
17/01/2017
13.69
 860,760 13.01 13.69 12.60 8,200 0 0.2
16/01/2017
12.87
 779,650 13.42 13.42 12.87 1,400 1,000 0.0
13/01/2017
13.58
 1,612,600 13.53 13.58 13.20 0 900 -0.0
12/01/2017
13.80
 876,040 13.66 13.80 13.25 0 0 0
11/01/2017
13.66
 840,400 13.80 13.80 13.44 400 1,300 -0.0
10/01/2017
13.80
 1,032,050 13.74 14.18 13.47 0 0 0
09/01/2017
14.24
 777,440 13.42 14.35 13.20 900 0 0.0
06/01/2017
13.42
 823,010 13.69 13.72 13.14 1,500 0 0.0
05/01/2017
13.91
 1,057,020 13.69 13.91 13.06 0 500 -0.0
04/01/2017
13.64
 740,770 13.80 13.91 13.42 1,000 0 0.0
03/01/2017
13.47
 694,080 13.14 13.61 13.14 800 0 0.0
30/12/2016
12.81
 389,460 12.18 12.81 12.10 0 0 0
29/12/2016
12.18
 82,390 12.60 12.65 12.18 10 500 -0.0
28/12/2016
12.60
 103,780 12.81 12.81 12.54 0 0 0
27/12/2016
12.81
 144,860 12.87 12.87 12.76 0 0 0
26/12/2016
12.87
 93,030 13.25 13.31 12.87 0 0 0
23/12/2016
13.14
 130,480 13.53 13.53 13.03 0 0 0
22/12/2016
13.53
 94,350 13.66 13.66 13.47 0 0 0
21/12/2016
13.64
 75,530 13.69 13.69 13.58 0 0 0
20/12/2016
13.64
 93,620 13.69 13.69 13.61 0 0 0
19/12/2016
13.69
 131,240 13.74 13.74 13.58 0 50 -0.0
16/12/2016
13.69
 159,670 13.69 13.72 13.64 0 0 0
15/12/2016
13.69
 157,550 13.74 13.77 13.64 0 0 0
14/12/2016
13.69
 184,650 13.74 13.74 13.64 500 0 0.0
13/12/2016
13.69
 333,810 13.83 13.83 12.87 3,000 500 0.1
12/12/2016
13.69
 102,260 14.24 14.29 13.47 0 200 -0.0
09/12/2016
14.29
 134,820 13.91 14.84 13.91 0 0 0
08/12/2016
14.89
 68,890 14.95 15.00 14.84 0 600 -0.0
07/12/2016
14.84
 113,220 14.84 14.92 14.79 0 0 0
06/12/2016
14.89
 112,530 14.95 15.22 14.79 0 0 0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2016
14.95
 217,560 15.44 15.44 14.73 50,480 0 1.4
02/12/2016
14.89
 335,060 14.89 15.11 14.68 600 0 0.0
01/12/2016
14.89
 340,430 15.58 15.63 14.89 200 0 0.0
30/11/2016
15.53
 270,300 15.53 15.58 15.32 0 13,900 -0.4
29/11/2016
15.53
 184,960 15.48 15.58 15.32 0 0 0
28/11/2016
15.53
 172,720 15.79 15.85 15.21 0 0 0
25/11/2016
15.79
 594,710 16.43 16.43 15.79 0 0 0
24/11/2016
15.21
 0 15.21 15.21 15.21 0 0 0
23/11/2016
15.21
 0 15.21 15.21 15.21 0 0 0
22/11/2016
15.21
 0 15.21 15.21 15.21 0 0 0
21/11/2016
15.21
 0 15.21 15.21 15.21 0 0 0
18/11/2016
15.21
 0 15.48 15.21 15.48 0 0 0
17/11/2016
15.48
 340,835 15.21 15.48 15.05 100 1,000 -0.0
16/11/2016
15.21
 120,220 15.26 15.32 15.11 0 200 -0.0
15/11/2016
15.26
 176,900 15.21 15.26 14.26 0 1,900 -0.1
14/11/2016
15.21
 97,070 15.21 15.32 15.05 0 5,000 -0.1
11/11/2016
15.32
 86,600 15.37 15.48 15.21 0 0 0
10/11/2016
15.37
 213,795 15.42 15.53 15.32 0 0 0
09/11/2016
15.32
 229,135 15.48 15.69 14.95 1,000 2,200 -0.0
08/11/2016
15.48
 177,410 15.58 15.79 15.42 0 0 0
07/11/2016
15.58
 326,065 15.11 15.58 14.84 5,000 0 0.1
04/11/2016
15.00
 131,750 15.11 15.16 14.95 0 0 0
03/11/2016
15.00
 224,930 15.42 15.58 14.84 12,000 2,500 0.3
02/11/2016
15.32
 102,420 15.58 15.58 15.32 0 500 -0.0
01/11/2016
15.58
 93,211 15.63 15.63 15.32 0 0 0
31/10/2016
15.58
 153,400 15.63 15.69 15.42 3,268,186 3,268,186 0
28/10/2016
15.58
 238,310 15.63 15.74 15.48 0 0 0
27/10/2016
15.63
 175,410 15.69 15.85 15.42 0 0 0
26/10/2016
15.69
 157,226 15.48 15.69 15.32 3,269,186 3,269,386 -0.0
25/10/2016
15.63
 215,720 15.32 15.79 15.32 1,000 0 0.0
24/10/2016
15.74
 103,396 15.85 16.16 15.69 100 0 0.0
21/10/2016
15.85
 579,405 16.27 16.37 15.85 0 0 0
20/10/2016
16.27
 390,384 16.48 16.48 16.11 1,200 0 0.0
19/10/2016
16.43
 235,906 16.43 16.53 16.43 0 0 0
18/10/2016
16.43
 478,435 16.37 16.69 16.00 0 0 0
17/10/2016
16.32
 157,080 16.59 16.59 16.22 0 500 -0.0
14/10/2016
16.59
 240,706 16.59 16.64 16.53 0 0 0
13/10/2016
16.59
 697,106 16.64 16.74 16.43 0 0 0
12/10/2016
16.59
 1,021,400 16.43 17.11 16.22 500 0 0.0
11/10/2016
16.43
 387,650 16.43 16.43 16.16 1,000 0 0.0
10/10/2016
16.37
 297,850 16.37 16.48 16.16 0 0 0
07/10/2016
16.37
 260,985 16.43 16.53 16.16 0 0 0
06/10/2016
16.37
 294,240 16.16 16.59 16.16 0 100 -0.0
05/10/2016
16.11
 207,756 16.11 16.22 16.06 0 0 0
04/10/2016
16.06
 392,890 16.27 16.27 15.95 10,000 0 0.3
03/10/2016
16.22
 355,800 16.22 16.32 16.06 0 3,000 -0.1
30/09/2016
16.22
 404,590 16.43 16.43 15.90 0 1,000 -0.0
29/09/2016
16.43
 593,982 16.32 16.59 16.11 600 100 0.0
28/09/2016
16.32
 428,960 16.11 16.37 16.11 5,000 500 0.1
27/09/2016
16.11
 596,618 15.79 16.16 15.79 0 0 0
26/09/2016
15.79
 335,410 16.11 16.27 15.79 0 0 0
23/09/2016
16.11
 198,050 16.37 16.53 15.85 0 0 0
22/09/2016
16.43
 357,700 16.43 16.90 16.32 500 0 0.0
21/09/2016
16.37
 490,346 15.63 16.53 15.63 2,500 0 0.1
20/09/2016
15.63
 375,400 15.63 15.63 15.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |