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)
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
29/12/2017
17.60
 1,562,720 17.44 17.71 17.42 2,810 700 0.1
28/12/2017
17.42
 1,167,480 17.42 17.47 17.28 700 9,790 -0.3
27/12/2017
17.42
 1,252,510 17.55 17.55 17.26 7,910 150 0.3
26/12/2017
17.44
 1,144,620 17.50 17.58 17.31 10 4,830 -0.2
25/12/2017
17.44
 1,072,600 17.66 17.79 17.28 1,000 10,000 -0.3
22/12/2017
17.60
 1,753,490 17.39 17.66 17.26 292,200 0 9.5
21/12/2017
17.39
 1,232,590 17.44 17.74 17.31 34,770 2,020 1.1
20/12/2017
17.28
 2,169,020 17.28 17.63 17.18 400 31,700 -1.0
19/12/2017
17.23
 1,626,770 17.26 17.47 17.02 16,870 710 0.5
18/12/2017
17.26
 1,234,600 17.15 17.44 17.15 100 25,460 -0.8
15/12/2017
17.15
 3,386,380 16.54 17.18 16.27 3,000 0 0.1
14/12/2017
16.54
 1,884,030 16.27 16.62 16.19 44,580 0 1.4
13/12/2017
16.25
 585,260 16.43 16.57 16.25 18,700 0 0.6
12/12/2017
16.35
 1,476,710 16.27 16.41 15.64 5,290 5,000 0.0
11/12/2017
16.25
 955,300 16.22 16.46 16.06 23,000 60 0.7
08/12/2017
16.59
 1,098,980 16.59 16.75 16.51 3,600 17,000 -0.4
07/12/2017
16.59
 1,167,670 16.59 16.86 16.49 0 6,440 -0.2
06/12/2017
16.57
 1,145,740 16.91 16.94 16.54 2,000 1,000 0.0
05/12/2017
16.97
 1,389,410 17.34 17.39 16.97 13,100 0 0.4
04/12/2017
17.20
 1,499,280 17.02 17.44 17.02 8,500 7,500 0.0
01/12/2017
17.02
 1,443,910 17.07 17.18 16.86 420 100 0.0
30/11/2017
17.07
 992,300 17.07 17.23 16.94 0 0 0
29/11/2017
17.07
 1,392,330 16.91 17.26 16.81 11,200 3,620 0.2
28/11/2017
16.91
 1,024,090 17.15 17.34 16.86 0 0 0
27/11/2017
17.12
 1,795,980 16.75 17.23 16.70 12,900 10,010 0.1
24/11/2017
16.67
 1,431,770 16.38 16.73 16.33 24,170 0 0.7
23/11/2017
16.59
 1,656,670 16.41 16.62 16.25 11,160 10,400 0.0
22/11/2017
16.46
 1,013,460 16.70 16.73 16.46 8,890 0 0.3
21/11/2017
16.70
 2,491,190 16.51 16.86 16.27 5,500 1,500 0.1
20/11/2017
16.65
 2,489,610 16.27 16.81 15.74 4,800 0 0.1
17/11/2017
16.17
 1,492,820 16.49 16.54 16.11 3,900 0 0.1
16/11/2017
16.49
 1,598,740 16.22 16.70 16.17 4,640 440 0.1
15/11/2017
16.49
 1,886,210 16.49 16.57 16.06 10,240 150 0.3
14/11/2017
15.82
 2,434,890 15.21 15.98 15.08 840 90,000 -2.7
13/11/2017
14.94
 2,605,710 15.95 16.01 14.94 1,540 1,000 0.0
10/11/2017
16.06
 542,700 15.95 16.17 15.93 4,450 2,000 0.1
09/11/2017
15.98
 1,244,080 15.98 16.17 15.74 18,400 69,920 -1.5
08/11/2017
15.95
 1,339,750 16.43 16.43 15.95 570 21,100 -0.6
07/11/2017
16.43
 1,130,560 16.46 16.65 16.27 15,020 2,560 0.4
06/11/2017
16.38
 598,340 16.38 16.43 16.14 3,740 0 0.1
03/11/2017
16.22
 1,108,710 15.85 16.22 15.53 13,420 4,100 0.3
02/11/2017
15.95
 1,156,740 16.19 16.65 15.74 2,150 2,380 0.0
01/11/2017
16.19
 674,610 16.11 16.49 16.11 100 0 0.0
31/10/2017
16.11
 1,574,730 16.41 16.70 15.48 23,340 5,000 0.6
30/10/2017
16.43
 1,652,030 17.44 17.52 16.43 8,960 2,960 0.2
27/10/2017
17.44
 1,381,140 17.68 17.76 17.18 7,450 3,190 0.1
26/10/2017
17.68
 754,900 17.98 18.00 17.60 9,730 6,150 0.1
25/10/2017
18.00
 355,630 17.84 18.03 17.84 8,950 0 0.3
24/10/2017
17.84
 772,490 17.71 17.87 17.68 16,700 0 0.6
23/10/2017
17.71
 1,497,490 17.71 18.08 17.66 32,830 2,950 1.0
20/10/2017
18.08
 1,790,670 18.43 18.56 18.06 16,770 3,000 0.5
19/10/2017
18.43
 894,650 18.61 18.72 18.43 30,270 2,000 1.0
18/10/2017
18.56
 1,654,550 18.77 19.01 18.56 38,770 200 1.4
17/10/2017
18.75
 3,153,970 18.72 19.04 18.72 3,480 0 0.1
16/10/2017
18.45
 814,760 18.48 18.61 18.40 88,260 0 3.1
13/10/2017
18.45
 795,350 18.43 18.72 18.37 14,880 0 0.5
12/10/2017
18.43
 601,180 18.45 18.59 18.40 0 0 0
11/10/2017
18.48
 972,350 18.83 18.83 18.35 8,600 5,200 0.1
10/10/2017
18.69
 1,480,900 18.35 18.69 18.27 37,300 0 1.3
09/10/2017
18.27
 825,000 18.06 18.35 17.95 500 0 0.0
06/10/2017
18.06
 477,280 18.08 18.22 18.00 250 0 0.0
05/10/2017
18.08
 767,740 18.14 18.40 18.03 1,910 0 0.1
04/10/2017
18.24
 923,540 17.74 18.24 17.71 100 0 0.0
03/10/2017
17.76
 1,435,880 17.95 18.00 17.55 2,250 0 0.1
02/10/2017
18.00
 619,360 18.24 18.40 17.95 1,250 10 0.0
29/09/2017
18.22
 1,658,840 18.06 18.22 17.82 1,550 25,050 -0.8
28/09/2017
18.06
 1,944,230 18.45 18.61 17.98 3,010 0 0.1
27/09/2017
18.45
 899,140 18.51 18.67 18.40 1,150 66,890 -2.3
26/09/2017
18.45
 1,396,260 18.67 18.77 18.45 200 202,850 -7.1
25/09/2017
18.67
 1,363,400 18.83 19.20 18.67 1,640 66,390 -2.3
22/09/2017
18.80
 1,351,350 18.72 19.01 18.61 6,000 10,000 -0.1
21/09/2017
18.61
 1,315,010 18.59 18.75 18.40 0 0 0
20/09/2017
18.45
 1,510,850 18.45 18.61 18.27 9,800 0 0.3
19/09/2017
18.40
 1,588,240 18.45 18.83 18.40 2,800 16,740 -0.5
18/09/2017
18.51
 3,144,970 18.99 19.39 18.51 4,480 2,400 0.1
15/09/2017
18.77
 2,650,530 18.24 19.07 18.24 6,090 11,670 -0.2
14/09/2017
18.37
 1,964,360 18.67 18.77 18.37 9,420 620 0.3
13/09/2017
18.67
 2,577,230 18.59 18.93 18.35 17,010 0 0.6
12/09/2017
18.51
 3,747,120 17.34 18.51 17.34 25,800 0 0.9
11/09/2017
17.36
 979,590 17.34 17.58 17.23 50 0 0.0
08/09/2017
17.34
 1,198,900 17.58 17.74 17.34 100 0 0.0
07/09/2017
17.58
 2,443,490 17.34 17.71 17.28 222,370 0 7.3

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