CTCP Nhựa An Phát Xanh (aaa)

7.17
0.13
(1.85%)
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
(2026-10-05) 		-0.09 -1.28% 26,263,100 400,961 2.1
6.95
7.33
7.04
2 tháng
(2026-09-03) 		-0.14 -1.97% 74,074,700 1,362,261 8.8
6.95
7.71
7.04
3 tháng
(2026-08-04) 		-0.26 -3.61% 97,354,800 857,461 5.2
6.90
7.71
7.04
6 tháng
(2026-05-06) 		-0.19 -2.64% 152,484,700 121,161 0.2
6.54
7.71
7.04
12 tháng
(2025-11-07) 		-0.67 -8.76% 360,794,300 -1,435,839 -14.1
6.41
8.48
7.04
24 tháng
(2024-11-12) 		-0.85 -10.92% 918,534,800 3,149,561 -13.5
5.90
8.48
7.04
36 tháng
(2023-11-20) 		-1.65 -19.21% 1,883,095,500 -4,773,475 -105.6
5.90
11.41
7.04
60 tháng
(2021-11-29) 		-8.51 -55.04% 4,266,142,400 -10,575,126 -217.1
5.24
20.98
7.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2018
16.28
 2,273,860 15.52 16.28 15.52 0 3,000 -0.1
01/06/2018
15.23
 1,940,840 14.58 15.38 14.58 137,250 1,000 2.8
31/05/2018
14.58
 1,323,350 14.33 14.80 14.15 0 2,000 0.0
30/05/2018
14.37
 307,310 14.51 14.73 14.22 1,100 1,500 0.0
29/05/2018
14.51
 1,544,200 14.37 14.80 14.15 3,100 0 0.1
28/05/2018
14.44
 2,215,610 14.94 14.98 14.22 5,270 15,400 -0.2
25/05/2018
14.94
 2,164,800 14.73 15.05 14.73 1,020 0 0.0
24/05/2018
14.73
 2,329,720 14.15 14.98 14.08 500 29,530 -0.6
23/05/2018
14.15
 2,019,830 13.07 14.15 12.92 0 10,000 -0.2
22/05/2018
13.25
 436,940 13.61 13.65 13.00 159,310 159,000 0.0
21/05/2018
13.68
 138,280 13.86 13.90 13.68 3,070 1,430 0.0
18/05/2018
13.86
 167,060 14.22 14.22 13.79 0 1,200 0.0
17/05/2018
14.15
 175,710 14.11 14.26 14.01 60,000 0 1.2
16/05/2018
14.15
 223,420 14.15 14.26 14.01 60,200 0 1.2
15/05/2018
14.15
 441,930 13.93 14.37 13.93 0 0 0
14/05/2018
13.93
 380,570 13.93 14.29 13.72 10,040 1,000 0.2
11/05/2018
13.90
 240,940 13.72 14.08 13.57 10 0 0.0
10/05/2018
13.72
 695,960 13.86 14.22 13.72 0 500 0.0
09/05/2018
13.86
 666,640 14.01 14.33 13.75 200 14,930 -0.3
08/05/2018
14.01
 1,250,310 13.65 14.40 13.54 1,500 9,200 -0.1
07/05/2018
13.68
 617,090 14.01 14.04 13.57 500 5,630 -0.1
04/05/2018
14.04
 317,420 14.08 14.33 13.97 0 0 0
03/05/2018
14.01
 342,530 13.97 14.08 13.68 74,610 4,010 1.4
02/05/2018
14.37
 626,040 14.37 14.48 13.93 360,950 4,810 7.0
27/04/2018
14.44
 412,380 14.22 14.51 13.93 136,230 3,300 2.7
26/04/2018
14.26
 517,780 14.91 15.05 14.19 4,930 24,620 -0.4
24/04/2018
14.91
 1,584,530 15.16 15.16 14.44 421,060 0 8.6
23/04/2018
15.20
 1,146,940 15.16 15.27 15.13 441,470 22,260 8.8
20/04/2018
15.02
 484,400 15.09 15.13 14.69 28,310 130,000 -2.1
19/04/2018
15.09
 712,760 15.38 15.49 14.94 156,240 8,000 3.1
18/04/2018
15.38
 447,340 15.67 15.85 15.38 14,240 3,000 0.2
17/04/2018
15.78
 506,840 16.03 16.14 15.31 9,290 35,830 -0.6
16/04/2018
15.81
 1,324,060 14.80 15.81 14.80 216,020 6,200 4.4
13/04/2018
14.87
 537,650 15.16 15.38 14.87 600 9,000 -0.2
12/04/2018
15.02
 417,860 15.27 15.31 14.80 1,210 11,100 -0.2
11/04/2018
15.27
 778,680 16.10 16.14 15.27 42,430 0 0.9
10/04/2018
15.88
 1,311,320 15.52 16.17 15.52 74,710 0 1.7
09/04/2018: Quyền mua cổ phiếu: 1/1 Giá: 14 (Volume + 100%, Ratio=1)
09/04/2018
15.38
 1,615,460 15.02 15.38 15.02 21,350 0 0.4
06/04/2018
14.40
 1,706,390 14.18 14.51 14.18 955,550 250 24.8
05/04/2018
14.43
 919,550 14.74 14.74 13.90 321,420 3,430 8.2
04/04/2018
14.74
 1,029,950 14.18 14.90 14.15 131,470 10,010 3.2
03/04/2018
13.96
 1,307,530 12.90 13.96 12.60 68,020 25,330 1.0
02/04/2018
13.07
 1,453,680 13.79 14.01 12.96 4,440 9,100 -0.1
30/03/2018
13.79
 1,025,460 14.18 14.35 13.71 20,020 250 0.5
29/03/2018
14.24
 1,454,730 14.46 14.49 14.13 380,430 730 9.7
28/03/2018
14.49
 2,097,640 14.63 14.63 14.46 1,034,380 20,760 26.4
27/03/2018
14.63
 1,039,280 14.63 14.79 14.60 493,700 2,020 13.0
26/03/2018
14.51
 1,210,160 14.96 14.96 14.46 1,100 500 0.0
23/03/2018
14.96
 615,480 15.02 15.07 14.74 90,710 0 2.4
22/03/2018
15.27
 1,668,730 15.07 15.49 15.07 84,110 2,110 2.2
21/03/2018
15.02
 1,397,940 14.76 15.02 14.74 416,580 2,500 11.1
20/03/2018
14.76
 544,940 14.71 14.93 14.63 4,000 51,230 -1.3
19/03/2018
14.71
 1,261,700 14.85 14.96 14.68 315,020 371,490 -1.5
16/03/2018
14.85
 1,187,730 14.85 15.02 14.82 574,250 591,550 -0.4
15/03/2018
14.93
 768,570 15.10 15.18 14.79 12,920 273,160 -7.0
14/03/2018
15.27
 1,316,830 14.76 15.29 14.74 367,700 2,000 9.9
13/03/2018
14.76
 1,327,170 14.71 15.04 14.57 500,000 809,000 -8.1
12/03/2018
14.60
 961,730 14.60 14.96 14.57 1,270 62,500 -1.6
09/03/2018
14.90
 1,101,030 15.13 15.29 14.88 4,830 338,460 -9.0
08/03/2018
15.07
 522,290 15.57 15.57 15.07 14,200 65,000 -1.4
07/03/2018
15.46
 1,555,330 14.96 15.57 14.96 30,000 0 0.8
06/03/2018
14.96
 919,500 14.99 15.13 14.85 1,570 54,040 -1.4
05/03/2018
14.96
 1,171,790 15.46 15.46 14.96 10,060 160,860 -4.1
02/03/2018
15.35
 894,000 15.18 15.46 15.13 120 5,500 -0.1
01/03/2018
15.40
 1,083,550 15.68 15.68 15.38 0 0 0
28/02/2018
15.68
 929,520 15.35 15.96 15.29 3,440 0 0.1
27/02/2018
15.52
 1,248,810 15.90 15.90 15.46 40 690 0.0
26/02/2018
15.93
 1,379,140 16.13 16.24 15.90 0 0 0
23/02/2018
15.93
 1,149,100 15.96 15.99 15.71 3,520 500 0.1
22/02/2018
15.82
 1,344,150 16.32 16.35 15.74 10,700 0 0.3
21/02/2018
16.32
 1,306,510 16.57 16.63 16.07 20,550 450 0.6
13/02/2018
16.46
 2,085,960 15.46 16.46 15.46 265,660 0 7.6
12/02/2018
15.40
 1,136,630 15.18 15.54 15.13 8,850 3,030 0.2
09/02/2018
15.02
 1,082,260 14.46 15.24 14.46 10,820 7,390 0.1
08/02/2018
15.24
 908,140 15.24 15.85 14.99 2,700 640 0.1
07/02/2018
14.88
 915,370 14.79 14.88 14.46 350 1,000 0.0
06/02/2018
13.90
 1,519,860 13.90 14.68 13.90 9,570 10,720 0.0
05/02/2018
14.93
 900,200 15.96 16.13 14.93 200 2,050 -0.1
02/02/2018
16.04
 375,140 16.13 16.13 16.02 0 0 0
01/02/2018
16.04
 636,390 16.68 16.68 16.02 5,450 0 0.2
31/01/2018
16.63
 1,366,360 16.41 16.85 16.41 36,000 17,340 0.6
30/01/2018
15.96
 1,645,900 16.41 16.68 15.90 19,210 0 0.6
29/01/2018
16.68
 3,326,740 16.68 17.13 16.68 531,150 29,300 15.2
26/01/2018
17.74
 1,664,650 18.13 18.13 17.60 53,390 30,050 0.7
25/01/2018
18.07
 2,478,580 17.96 18.21 17.80 12,180 5,160 0.2
22/01/2018
18.21
 2,238,440 18.30 18.32 17.80 2,090 21,300 -0.6
19/01/2018
18.30
 1,031,410 18.35 18.49 18.13 20,820 6,690 0.5
18/01/2018
18.24
 750,720 18.30 18.35 17.74 42,220 13,750 0.9
17/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2018
18.30
 2,182,410 18.91 18.91 18.27 194,760 4,150 6.4
16/01/2018
18.27
 1,233,400 18.61 18.61 18.27 29,640 35,680 -0.2
15/01/2018
18.59
 1,245,940 18.61 18.61 18.43 22,470 3,110 0.7
12/01/2018
18.35
 1,283,680 18.35 18.67 18.08 119,460 8,100 3.9
11/01/2018
18.29
 1,662,250 18.03 18.61 17.87 6,890 3,000 0.1
10/01/2018
18.08
 1,185,410 18.08 18.16 17.82 130,690 30 4.4
09/01/2018
18.06
 1,641,170 17.87 18.08 17.84 26,500 150 0.9
08/01/2018
17.84
 2,204,890 17.34 17.87 17.15 9,780 3,600 0.2
05/01/2018
17.34
 1,142,150 17.44 17.55 17.23 41,400 0 1.4
04/01/2018
17.44
 1,533,230 17.52 17.63 17.31 6,140 22,180 -0.5
03/01/2018
17.52
 1,443,310 17.55 17.63 17.28 7,090 5,100 0.1
02/01/2018
17.47
 1,563,900 17.60 17.63 17.18 10,530 0 0.3

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