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)
01/07/2016
16.00
 703,995 15.74 16.11 15.74 1,000 0 0.0
30/06/2016
15.85
 469,635 15.58 16.16 15.58 500 0 0.0
29/06/2016
15.58
 336,300 15.58 15.69 15.37 300 3,000 -0.1
28/06/2016
15.63
 894,400 14.74 15.85 14.74 93,100 1,000 2.7
27/06/2016
14.63
 499,620 14.26 14.84 14.21 151,100 0 4.2
24/06/2016
14.21
 1,192,340 14.53 14.58 13.10 0 0 0
23/06/2016
14.53
 401,110 14.63 14.74 14.47 0 0 0
22/06/2016
14.63
 261,235 14.79 14.79 14.58 0 0 0
21/06/2016
14.68
 954,790 14.31 14.68 14.26 0 0 0
20/06/2016
14.31
 805,020 14.42 14.53 14.05 0 0 0
17/06/2016
14.42
 1,302,190 15.05 15.05 14.37 0 600 -0.0
16/06/2016
14.95
 737,855 14.74 15.05 14.37 0 0 0
15/06/2016
14.37
 862,796 14.53 14.58 14.16 4,000 0 0.1
14/06/2016
14.63
 925,661 14.63 14.79 14.05 900 0 0.0
13/06/2016
14.68
 802,375 15.05 15.32 14.42 600 0 0.0
10/06/2016
15.00
 1,263,968 14.58 15.37 14.53 0 0 0
09/06/2016
14.53
 1,395,396 13.20 14.53 13.15 0 0 0
08/06/2016
13.20
 193,435 13.47 13.47 13.20 0 0 0
07/06/2016
13.31
 365,435 13.05 13.42 13.05 0 200 -0.0
06/06/2016
13.05
 490,339 13.05 13.20 12.78 0 200 -0.0
03/06/2016
13.15
 398,767 13.20 13.20 12.99 0 0 0
02/06/2016
13.15
 698,785 12.78 13.15 12.78 0 0 0
01/06/2016
12.78
 412,550 12.73 12.78 12.57 0 0 0
31/05/2016
12.78
 452,487 13.20 13.20 12.73 0 800 -0.0
30/05/2016
13.10
 334,453 13.15 13.20 13.05 0 0 0
27/05/2016
13.10
 641,784 12.73 13.20 12.62 0 0 0
26/05/2016
12.73
 216,810 12.73 12.73 12.57 0 0 0
25/05/2016
12.73
 689,205 12.78 12.94 12.52 13,200 200 0.3
24/05/2016
12.73
 1,122,752 11.88 12.78 11.88 800 17,600 -0.4
23/05/2016
11.88
 197,460 11.62 11.88 11.62 0 1,500 -0.0
20/05/2016
11.88
 184,850 11.94 12.20 11.88 0 0 0
19/05/2016
11.99
 236,810 11.83 12.15 11.62 400 0 0.0
18/05/2016
11.94
 804,250 12.36 12.47 11.94 400 0 0.0
17/05/2016
12.36
 557,008 12.36 12.78 12.25 0 0 0
16/05/2016
12.36
 810,235 11.46 12.41 11.46 1,000 200 0.0
13/05/2016
11.46
 536,457 11.51 12.25 11.46 0 0 0
12/05/2016
11.57
 680,730 11.57 11.99 11.36 0 0 0
11/05/2016
11.62
 558,080 10.78 11.67 10.67 0 10,800 -0.2
10/05/2016
10.62
 292,952 10.19 10.62 10.14 0 8,000 -0.2
09/05/2016
10.19
 181,600 10.14 10.35 10.09 0 6,800 -0.1
06/05/2016
10.09
 222,525 10.09 10.19 9.98 0 15,500 -0.3
05/05/2016
10.09
 257,699 10.35 10.35 9.98 400 1,000 -0.0
04/05/2016
10.14
 310,663 9.88 10.25 9.88 0 9,100 -0.2
29/04/2016
9.88
 200,605 9.88 9.93 9.77 0 0 0
28/04/2016
9.88
 303,378 9.72 10.09 9.72 0 9,000 -0.2
27/04/2016
9.67
 165,865 9.72 9.72 9.56 0 0 0
26/04/2016
9.67
 333,062 9.51 9.77 9.51 0 1,800 -0.0
25/04/2016
9.56
 265,395 9.67 9.72 9.51 0 2,000 -0.0
22/04/2016
9.72
 284,155 9.72 9.72 9.56 0 1,000 -0.0
21/04/2016
9.72
 976,010 9.67 9.82 9.56 0 5,100 -0.1
20/04/2016
9.61
 1,483,644 8.87 9.61 8.87 1,000 9,000 -0.1
19/04/2016
8.87
 313,320 8.93 8.98 8.77 20,000 0 0.3
15/04/2016
8.93
 177,790 8.98 8.98 8.87 23,000 0 0.4
14/04/2016
8.93
 140,510 8.98 8.98 8.93 0 0 0
13/04/2016
8.93
 644,110 8.77 9.03 8.72 7,000 3,900 0.1
12/04/2016
8.72
 183,859 8.66 8.77 8.61 0 0 0
11/04/2016
8.77
 194,740 8.66 8.77 8.66 2,000 0 0.0
08/04/2016
8.66
 359,523 8.82 8.93 8.66 0 0 0
07/04/2016: Cổ tức tiền mặt tỉ lệ: 7%
07/04/2016
8.87
 160,151 8.98 8.98 8.82 0 1,100 -0.0
06/04/2016
8.77
 287,705 8.72 8.82 8.72 0 12,000 -0.2
05/04/2016
8.72
 216,269 8.57 8.77 8.51 0 21,700 -0.4
04/04/2016
8.51
 128,959 8.57 8.62 8.51 0 5,000 -0.1
01/04/2016
8.51
 254,051 8.46 8.57 8.41 1,000 15,000 -0.2
31/03/2016
8.51
 421,105 9.02 9.02 8.51 22,000 0 0.4
30/03/2016
8.87
 713,425 8.51 8.87 8.46 94,000 145,200 -0.9
29/03/2016
8.62
 356,588 8.57 8.62 8.41 0 6,300 -0.1
28/03/2016
8.62
 337,780 8.51 8.67 8.46 0 91,400 -1.6
25/03/2016
8.57
 396,256 8.46 8.67 8.41 0 19,000 -0.3
24/03/2016
8.51
 564,610 8.67 8.82 8.51 0 171,600 -2.9
23/03/2016
8.82
 426,170 8.72 8.82 8.67 0 4,500 -0.1
22/03/2016
8.72
 790,300 8.36 8.72 8.31 12,810 18,000 -0.1
21/03/2016
8.36
 636,410 8.36 8.82 8.31 0 44,000 -0.7
18/03/2016
8.31
 341,835 8.26 8.36 8.26 0 0 0
17/03/2016
8.26
 1,060,520 8.06 8.46 8.06 148,500 8,700 2.3
16/03/2016
8.01
 194,050 8.01 8.11 7.96 0 2,550 -0.0
15/03/2016
8.01
 434,722 8.11 8.16 7.96 0 0 0
14/03/2016
8.11
 327,093 8.01 8.26 8.01 0 0 0
11/03/2016
8.01
 610,430 8.11 8.21 8.01 0 12,100 -0.2
10/03/2016
8.11
 889,020 7.55 8.11 7.55 48,000 45,400 0.0
09/03/2016
7.55
 157,655 7.55 7.60 7.50 0 0 0
08/03/2016
7.55
 162,930 7.60 7.60 7.55 0 0 0
07/03/2016
7.60
 500,080 7.60 7.86 7.50 14,600 8,000 0.1
04/03/2016
7.55
 175,700 7.55 7.60 7.55 48,000 4,500 0.6
03/03/2016
7.55
 172,060 7.60 7.65 7.55 68,700 0 1.0
02/03/2016
7.60
 500,150 7.35 7.75 7.35 22,700 0 0.3
01/03/2016
7.35
 149,505 7.30 7.40 7.30 8,500 0 0.1
29/02/2016
7.30
 140,280 7.40 7.45 7.30 0 0 0
26/02/2016
7.40
 147,340 7.45 7.50 7.35 0 0 0
25/02/2016
7.45
 278,800 7.45 7.65 7.40 0 100 -0.0
24/02/2016
7.40
 306,984 7.35 7.45 7.30 0 0 0
23/02/2016
7.35
 251,510 7.50 7.55 7.35 0 3,000 -0.0
22/02/2016
7.50
 173,963 7.55 7.60 7.45 0 0 0
19/02/2016
7.60
 398,570 7.65 7.65 7.40 0 0 0
18/02/2016
7.65
 240,880 7.60 7.70 7.60 0 2,000 -0.0
17/02/2016
7.60
 474,760 7.50 7.75 7.50 400 1,000 -0.0
16/02/2016
7.50
 510,890 7.50 7.65 7.50 20,300 6,000 0.2
15/02/2016
7.50
 123,428 7.20 7.50 7.20 0 0 0
05/02/2016
7.20
 131,200 7.20 7.30 7.20 100 0 0.0
04/02/2016
7.25
 189,590 7.35 7.35 7.25 16,230 0 0.2
03/02/2016
7.20
 498,600 7.35 7.35 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |