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)
14/04/2017
13.27
 1,625,680 13.25 13.40 12.98 10,000 0 0.3
13/04/2017
13.30
 1,463,000 13.61 13.93 13.30 45,410 0 1.2
12/04/2017
13.61
 2,746,840 13.35 13.72 13.25 566,140 38,050 13.6
11/04/2017
13.35
 2,071,730 13.48 13.56 13.30 650,800 0 16.7
10/04/2017
13.46
 1,674,730 13.35 13.53 13.35 85,840 2,050 2.2
07/04/2017
13.27
 2,062,950 13.46 13.46 13.17 409,700 43,000 9.3
05/04/2017
13.14
 2,565,740 13.06 13.32 13.04 5,000 10,120 -0.1
04/04/2017
12.98
 963,720 12.78 13.04 12.62 0 250 0.0
03/04/2017
12.67
 531,880 12.93 12.93 12.67 1,000 0 0.0
31/03/2017
12.83
 666,400 12.72 12.98 12.67 3,020 0 0.1
30/03/2017
12.75
 1,379,080 12.67 12.80 12.57 4,000 0 0.1
29/03/2017
12.57
 810,850 12.43 12.75 12.43 10,000 0 0.2
28/03/2017
12.43
 655,400 12.46 12.67 12.33 11,200 600 0.3
27/03/2017
12.41
 1,161,030 12.62 12.72 12.41 0 0 0
24/03/2017
12.62
 583,700 12.72 12.80 12.59 0 71,200 -1.7
23/03/2017
12.70
 510,340 12.78 12.78 12.62 0 0 0
22/03/2017
12.70
 770,160 12.98 12.98 12.67 55,340 0 1.4
21/03/2017
12.70
 1,218,970 12.96 12.96 12.64 500 0 0.0
20/03/2017
12.96
 338,920 12.96 13.01 12.88 2,160 0 0.1
17/03/2017
12.96
 696,740 12.78 13.09 12.70 0 0 0
16/03/2017
12.70
 1,444,720 12.67 12.83 12.57 51,080 30 1.2
15/03/2017
12.67
 1,277,010 12.93 12.93 12.54 70 0 0.0
14/03/2017
12.88
 837,160 12.78 13.01 12.67 0 27,300 -0.7
13/03/2017
12.80
 1,351,560 13.04 13.04 12.80 1,050 0 0.0
10/03/2017
13.12
 456,140 13.12 13.35 13.12 6,600 0 0.2
09/03/2017
13.30
 1,337,960 13.09 13.46 12.78 10,000 0 0.2
08/03/2017
13.09
 1,628,720 13.53 13.53 13.09 7,800 291,820 -7.1
07/03/2017
13.53
 1,079,600 13.61 13.69 13.51 87,610 48,000 1.0
06/03/2017: Cổ tức tiền mặt tỉ lệ: 10%
06/03/2017
13.51
 1,620,100 13.77 13.82 13.40 13,550 54,910 -1.1
03/03/2017
13.38
 1,564,960 13.20 13.50 13.15 108,500 10 2.9
02/03/2017
13.13
 1,070,610 12.85 13.25 12.72 93,650 0 2.4
01/03/2017
12.70
 1,285,380 12.50 12.90 12.50 42,910 1,090 1.1
28/02/2017
12.60
 1,451,910 13.05 13.15 12.60 0 1,100 0.0
27/02/2017
13.00
 836,410 13.00 13.25 12.95 10,000 1,000 0.2
24/02/2017
13.23
 877,510 13.35 13.40 13.15 10 0 0.0
23/02/2017
13.35
 1,550,780 13.25 13.53 13.25 0 30,000 -0.8
22/02/2017
13.25
 1,311,710 13.35 13.50 13.20 8,000 0 0.2
21/02/2017
13.35
 1,208,480 13.58 13.58 13.25 0 0 0
20/02/2017
13.50
 1,545,700 13.40 13.81 13.28 800 2,000 0.0
17/02/2017
13.10
 1,180,830 12.70 13.10 12.65 20 1,000 0.0
16/02/2017
12.65
 1,272,420 13.20 13.40 12.65 0 0 0
15/02/2017
13.05
 1,257,760 12.77 13.15 12.75 2,510 10 0.1
14/02/2017
12.70
 1,481,730 12.55 12.87 12.52 1,800 0 0.0
13/02/2017
12.42
 1,001,810 11.97 12.50 11.87 0 0 0
10/02/2017
11.87
 598,910 11.82 11.87 11.64 10 1,050 0.0
09/02/2017
11.82
 449,470 11.89 11.92 11.76 0 4,700 -0.1
08/02/2017
11.89
 792,620 12.04 12.09 11.89 0 5,800 -0.1
07/02/2017
12.04
 1,308,500 11.99 12.17 11.79 5,000 0 0.1
06/02/2017
11.94
 786,130 11.89 12.07 11.82 900 0 0.0
03/02/2017
11.76
 1,131,960 11.84 12.14 11.61 5,050 30 0.1
02/02/2017
11.79
 1,089,030 11.03 11.79 11.03 240,440 0 5.6
25/01/2017
11.03
 1,321,250 11.01 11.16 10.98 224,620 0 4.9
24/01/2017
10.98
 970,150 11.36 11.41 10.88 3,000 40,000 -0.8
23/01/2017
11.41
 570,810 11.41 11.66 11.41 0 0 0
20/01/2017
11.44
 1,345,300 11.74 11.74 11.41 20 0 0.0
19/01/2017
11.94
 747,530 11.71 11.99 11.71 0 0 0
18/01/2017
11.71
 2,651,130 11.84 12.34 11.71 3,180 0 0.1
17/01/2017
12.60
 860,760 11.97 12.60 11.59 8,200 0 0.2
16/01/2017
11.84
 779,650 12.34 12.34 11.84 1,400 1,000 0.0
13/01/2017
12.50
 1,612,600 12.45 12.50 12.14 0 900 0.0
12/01/2017
12.70
 876,040 12.57 12.70 12.19 0 0 0
11/01/2017
12.57
 840,400 12.70 12.70 12.37 400 1,300 0.0
10/01/2017
12.70
 1,032,050 12.65 13.05 12.39 0 0 0
09/01/2017
13.10
 777,440 12.34 13.20 12.14 900 0 0.0
06/01/2017
12.34
 823,010 12.60 12.62 12.09 1,500 0 0.0
05/01/2017
12.80
 1,057,020 12.60 12.80 12.02 0 500 0.0
04/01/2017
12.55
 740,770 12.70 12.80 12.34 1,000 0 0.0
03/01/2017
12.39
 694,080 12.09 12.52 12.09 800 0 0.0
30/12/2016
11.79
 389,460 11.21 11.79 11.14 0 0 0
29/12/2016
11.21
 82,390 11.59 11.64 11.21 10 500 0.0
28/12/2016
11.59
 103,780 11.79 11.79 11.54 0 0 0
27/12/2016
11.79
 144,860 11.84 11.84 11.74 0 0 0
26/12/2016
11.84
 93,030 12.19 12.24 11.84 0 0 0
23/12/2016
12.09
 130,480 12.45 12.45 11.99 0 0 0
22/12/2016
12.45
 94,350 12.57 12.57 12.39 0 0 0
21/12/2016
12.55
 75,530 12.60 12.60 12.50 0 0 0
20/12/2016
12.55
 93,620 12.60 12.60 12.52 0 0 0
19/12/2016
12.60
 131,240 12.65 12.65 12.50 0 50 0.0
16/12/2016
12.60
 159,670 12.60 12.62 12.55 0 0 0
15/12/2016
12.60
 157,550 12.65 12.67 12.55 0 0 0
14/12/2016
12.60
 184,650 12.65 12.65 12.55 500 0 0.0
13/12/2016
12.60
 333,810 12.72 12.72 11.84 3,000 500 0.1
12/12/2016
12.60
 102,260 13.10 13.15 12.39 0 200 0.0
09/12/2016
13.15
 134,820 12.80 13.65 12.80 0 0 0
08/12/2016
13.70
 68,890 13.76 13.81 13.65 0 600 0.0
07/12/2016
13.65
 113,220 13.65 13.73 13.60 0 0 0
06/12/2016
13.70
 112,530 13.76 14.01 13.60 0 0 0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2016
13.76
 217,560 14.21 14.21 13.55 50,480 0 1.4
02/12/2016
13.70
 335,060 13.70 13.90 13.51 600 0 0.0
01/12/2016
13.70
 340,430 14.34 14.39 13.70 200 0 0.0
30/11/2016
14.29
 270,300 14.29 14.34 14.09 0 13,900 -0.4
29/11/2016
14.29
 184,960 14.24 14.34 14.09 0 0 0
28/11/2016
14.29
 172,720 14.53 14.58 14.00 0 0 0
25/11/2016
14.53
 594,710 15.11 15.11 14.53 0 0 0
24/11/2016
14.00
 0 14.00 14.00 14.00 0 0 0
23/11/2016
14.00
 0 14.00 14.00 14.00 0 0 0
22/11/2016
14.00
 0 14.00 14.00 14.00 0 0 0
21/11/2016
14.00
 0 14.00 14.00 14.00 0 0 0
18/11/2016
14.00
 0 14.24 14.00 14.24 0 0 0
17/11/2016
14.24
 340,835 14.00 14.24 13.85 100 1,000 0.0

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