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)
06/09/2017
17.26
 1,096,910 16.97 17.34 16.91 352,730 86,850 8.6
05/09/2017
17.05
 687,200 17.28 17.28 17.02 8,210 63,150 -1.8
01/09/2017
17.26
 676,210 17.39 17.42 17.23 5,000 0 0.2
31/08/2017
17.23
 866,160 17.02 17.34 17.02 0 0 0
30/08/2017
17.07
 909,590 17.02 17.20 16.91 400 0 0.0
29/08/2017
17.12
 1,015,900 17.02 17.50 16.91 100 0 0.0
28/08/2017
16.97
 1,323,830 17.02 17.12 16.75 0 0 0
25/08/2017
16.99
 694,740 17.12 17.26 16.99 200 32,620 -1.0
24/08/2017
17.10
 605,070 17.15 17.31 17.02 150 0 0.0
23/08/2017
17.07
 719,720 17.02 17.23 16.91 0 0 0
22/08/2017
17.02
 1,740,130 17.52 17.52 16.91 2,030 0 0.1
21/08/2017
17.44
 697,030 17.50 17.82 17.42 0 83,900 -2.8
18/08/2017
17.55
 830,110 17.39 17.71 17.34 100 0 0.0
17/08/2017
17.60
 1,483,570 17.98 18.32 17.60 21,000 3,600 0.6
16/08/2017
18.00
 1,494,880 17.55 18.03 17.39 0 500 0.0
15/08/2017
17.60
 970,210 17.82 17.82 17.50 200 0 0.0
14/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/08/2017
17.76
 1,794,540 17.02 17.76 16.97 1,000 360 0.0
11/08/2017
16.86
 757,710 16.86 17.12 16.75 1,140 120 0.0
10/08/2017
16.86
 324,520 16.75 16.99 16.75 7,540 0 0.2
09/08/2017
16.86
 762,840 17.07 17.17 16.65 150,000 30 4.9
08/08/2017
17.07
 1,072,870 16.96 17.25 16.86 5,250 2,110 0.1
07/08/2017
16.89
 1,079,770 16.86 16.96 16.65 3,300 91,900 -2.8
04/08/2017
16.86
 681,990 17.04 17.15 16.83 50 1,500 0.0
03/08/2017
17.07
 576,810 16.81 17.28 16.81 10 0 0.0
02/08/2017
16.86
 684,750 16.81 16.96 16.65 5,060 0 0.2
01/08/2017
16.91
 889,480 17.17 17.23 16.91 420 250 0.0
31/07/2017
17.23
 1,292,080 17.41 17.64 17.12 2,510 0 0.1
28/07/2017
17.41
 606,970 17.25 17.59 17.25 2,550 0 0.1
27/07/2017
17.38
 1,079,220 17.28 17.54 17.07 800 0 0.0
26/07/2017
17.28
 616,510 16.96 17.28 16.91 3,000 0 0.1
25/07/2017
16.94
 508,550 16.70 16.96 16.54 1,500 0 0.0
24/07/2017
16.54
 727,790 16.60 16.75 16.47 80 0 0.0
21/07/2017
16.81
 567,650 17.07 17.25 16.75 250 2,770 -0.1
20/07/2017
17.17
 738,940 16.96 17.49 16.78 4,200 0 0.1
19/07/2017
16.96
 1,177,730 16.54 17.20 16.49 0 0 0
18/07/2017
16.49
 1,360,980 17.02 17.02 16.49 160 244,050 -7.8
17/07/2017
17.12
 1,896,430 17.59 17.67 17.02 1,350 0 0.0
14/07/2017
17.70
 1,095,860 17.88 17.98 17.70 12,000 0 0.4
13/07/2017
17.88
 1,256,090 17.91 18.12 17.75 1,000 0 0.0
12/07/2017
17.64
 746,460 17.64 17.80 17.54 15,270 0 0.5
11/07/2017
17.49
 1,796,130 17.64 17.70 16.96 1,020 370,260 -12.2
10/07/2017
17.70
 991,600 17.91 18.22 17.64 0 0 0
07/07/2017
18.01
 1,343,590 18.32 18.53 18.01 2,500 20,500 -0.6
06/07/2017
18.17
 1,050,880 17.91 18.51 17.91 0 73,140 -2.5
05/07/2017
17.96
 1,005,750 17.59 18.09 17.54 0 327,520 -11.2
04/07/2017
17.67
 1,757,830 17.85 17.96 17.49 600 300,000 -10.1
03/07/2017
17.91
 925,410 18.09 18.17 17.91 0 222,000 -7.6
30/06/2017
18.09
 1,297,990 18.32 18.53 18.09 31,250 500,000 -16.3
29/06/2017
18.32
 1,249,990 18.12 18.32 18.01 68,650 1,000 2.4
28/06/2017
18.01
 2,040,920 18.01 18.12 17.80 5,550 311,320 -10.5
27/06/2017
18.01
 2,618,210 18.59 18.59 17.85 0 0 0
26/06/2017
18.38
 1,362,650 18.59 18.80 18.32 2,200 15,500 -0.5
23/06/2017
18.38
 1,120,050 18.27 18.53 18.06 0 144,900 -5.1
22/06/2017
18.32
 1,956,120 18.64 19.01 18.27 55,400 14,750 1.5
21/06/2017
18.43
 2,019,660 17.46 18.43 17.12 2,000 6,500 -0.1
20/06/2017
17.43
 1,735,670 17.38 17.75 17.28 118,720 0 4.0
19/06/2017
17.28
 3,345,220 16.57 17.43 16.57 41,310 2,750 1.3
16/06/2017
16.34
 471,610 16.23 16.54 16.13 0 10 0.0
15/06/2017
16.41
 1,626,060 16.44 16.49 15.97 7,100 0 0.2
14/06/2017
16.44
 1,214,630 16.65 16.75 16.34 150 0 0.0
13/06/2017
16.39
 1,292,960 16.07 16.54 16.02 2,100 283,720 -8.8
12/06/2017
16.07
 1,636,130 16.75 16.75 16.05 15,010 611,790 -18.7
09/06/2017
16.75
 912,080 16.91 17.07 16.60 50,000 600 1.6
08/06/2017
16.75
 2,543,700 17.02 17.04 16.13 0 0 0
07/06/2017
17.02
 1,528,370 17.02 17.38 16.75 31,000 0 1.0
06/06/2017
17.02
 935,390 17.02 17.25 16.75 0 0 0
05/06/2017
16.86
 699,670 16.65 17.02 16.60 14,350 0 0.5
02/06/2017
16.91
 1,003,960 17.02 17.28 16.91 12,650 3,000 0.3
01/06/2017
16.91
 1,001,930 15.97 16.99 15.97 600 7,800 -0.2
31/05/2017
15.97
 2,339,300 15.71 16.23 15.34 41,000 136,800 -2.8
30/05/2017
16.41
 2,555,080 17.64 17.64 16.41 3,030 191,000 -5.9
29/05/2017
17.64
 1,093,860 17.28 17.91 17.28 6,940 260 0.2
26/05/2017
17.28
 814,300 17.02 17.30 16.94 0 800 0.0
25/05/2017
17.02
 1,434,210 16.96 17.43 16.75 16,560 0 0.5
24/05/2017
16.96
 2,731,670 15.86 16.96 15.86 2,220 0 0.1
23/05/2017
15.86
 1,482,090 15.71 16.23 15.55 35,000 26,600 0.2
22/05/2017
15.71
 1,721,570 16.07 16.44 15.71 4,060 3,660 0.0
19/05/2017
16.00
 1,363,210 15.26 16.20 15.13 3,000 0 0.1
18/05/2017
15.24
 992,280 15.45 15.60 15.24 0 5,510 -0.2
17/05/2017
15.52
 1,930,620 15.03 15.63 14.82 0 20,000 -0.6
16/05/2017
15.08
 3,514,970 15.71 15.76 15.08 121,510 446,320 -9.6
15/05/2017
15.86
 2,671,110 16.34 16.57 15.81 218,620 8,200 6.4
12/05/2017
16.18
 1,376,350 16.18 16.41 15.97 10 25,440 -0.8
11/05/2017
16.23
 2,200,480 15.63 16.23 15.60 377,200 2,500 11.4
10/05/2017
15.58
 2,333,650 14.97 15.97 14.97 431,050 68,250 10.7
09/05/2017
14.97
 1,536,630 15.05 15.29 14.71 4,800 100 0.1
08/05/2017
14.95
 2,631,820 14.97 15.34 14.87 510 125,790 -3.6
05/05/2017
14.66
 1,834,810 14.16 14.92 14.14 0 20 0.0
04/05/2017
14.14
 1,878,120 14.66 14.71 14.11 20,570 4,000 0.5
03/05/2017
14.45
 3,829,480 13.61 14.45 13.61 3,700 1,820 0.0
28/04/2017
13.51
 767,910 13.35 13.51 13.19 49,400 0 1.3
27/04/2017
13.38
 733,410 13.40 13.51 13.30 59,430 0 1.5
26/04/2017
13.30
 1,015,430 13.12 13.46 13.06 22,000 0 0.6
25/04/2017
13.09
 444,610 13.09 13.19 13.01 14,510 220 0.4
24/04/2017
13.09
 534,910 12.98 13.19 12.88 304,020 10 7.6
21/04/2017
13.01
 624,170 13.19 13.22 12.91 30,000 0 0.8
20/04/2017
13.09
 615,600 13.09 13.27 12.98 108,180 0 2.7
19/04/2017
13.09
 658,430 13.09 13.25 13.04 62,540 0 1.6
18/04/2017
13.09
 1,034,500 12.78 13.09 12.62 112,230 52,190 1.5
17/04/2017
12.72
 1,397,130 13.35 13.48 12.72 61,200 520 1.5

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