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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |