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)
28/06/2016
14.39
 894,400 13.56 14.58 13.56 93,100 1,000 2.7
27/06/2016
13.46
 499,620 13.12 13.66 13.07 151,100 0 4.2
24/06/2016
13.07
 1,192,340 13.36 13.41 12.05 0 0 0
23/06/2016
13.36
 401,110 13.46 13.56 13.32 0 0 0
22/06/2016
13.46
 261,235 13.61 13.61 13.41 0 0 0
21/06/2016
13.51
 954,790 13.17 13.51 13.12 0 0 0
20/06/2016
13.17
 805,020 13.27 13.36 12.93 0 0 0
17/06/2016
13.27
 1,302,190 13.85 13.85 13.22 0 600 0.0
16/06/2016
13.75
 737,855 13.56 13.85 13.22 0 0 0
15/06/2016
13.22
 862,796 13.36 13.41 13.02 4,000 0 0.1
14/06/2016
13.46
 925,661 13.46 13.61 12.93 900 0 0.0
13/06/2016
13.51
 802,375 13.85 14.09 13.27 600 0 0.0
10/06/2016
13.80
 1,263,968 13.41 14.14 13.36 0 0 0
09/06/2016
13.36
 1,395,396 12.15 13.36 12.10 0 0 0
08/06/2016
12.15
 193,435 12.39 12.39 12.15 0 0 0
07/06/2016
12.25
 365,435 12.00 12.34 12.00 0 200 0.0
06/06/2016
12.00
 490,339 12.00 12.15 11.76 0 200 0.0
03/06/2016
12.10
 398,767 12.15 12.15 11.96 0 0 0
02/06/2016
12.10
 698,785 11.76 12.10 11.76 0 0 0
01/06/2016
11.76
 412,550 11.71 11.76 11.57 0 0 0
31/05/2016
11.76
 452,487 12.15 12.15 11.71 0 800 0.0
30/05/2016
12.05
 334,453 12.10 12.15 12.00 0 0 0
27/05/2016
12.05
 641,784 11.71 12.15 11.61 0 0 0
26/05/2016
11.71
 216,810 11.71 11.71 11.57 0 0 0
25/05/2016
11.71
 689,205 11.76 11.91 11.52 13,200 200 0.3
24/05/2016
11.71
 1,122,752 10.93 11.76 10.93 800 17,600 -0.4
23/05/2016
10.93
 197,460 10.69 10.93 10.69 0 1,500 0.0
20/05/2016
10.93
 184,850 10.98 11.23 10.93 0 0 0
19/05/2016
11.03
 236,810 10.89 11.18 10.69 400 0 0.0
18/05/2016
10.98
 804,250 11.37 11.47 10.98 400 0 0.0
17/05/2016
11.37
 557,008 11.37 11.76 11.27 0 0 0
16/05/2016
11.37
 810,235 10.55 11.42 10.55 1,000 200 0.0
13/05/2016
10.55
 536,457 10.59 11.27 10.55 0 0 0
12/05/2016
10.64
 680,730 10.64 11.03 10.45 0 0 0
11/05/2016
10.69
 558,080 9.91 10.74 9.82 0 10,800 -0.2
10/05/2016
9.77
 292,952 9.38 9.77 9.33 0 8,000 -0.2
09/05/2016
9.38
 181,600 9.33 9.53 9.28 0 6,800 -0.1
06/05/2016
9.28
 222,525 9.28 9.38 9.19 0 15,500 -0.3
05/05/2016
9.28
 257,699 9.53 9.53 9.19 400 1,000 0.0
04/05/2016
9.33
 310,663 9.09 9.43 9.09 0 9,100 -0.2
29/04/2016
9.09
 200,605 9.09 9.14 8.99 0 0 0
28/04/2016
9.09
 303,378 8.94 9.28 8.94 0 9,000 -0.2
27/04/2016
8.89
 165,865 8.94 8.94 8.80 0 0 0
26/04/2016
8.89
 333,062 8.75 8.99 8.75 0 1,800 0.0
25/04/2016
8.80
 265,395 8.89 8.94 8.75 0 2,000 0.0
22/04/2016
8.94
 284,155 8.94 8.94 8.80 0 1,000 0.0
21/04/2016
8.94
 976,010 8.89 9.04 8.80 0 5,100 -0.1
20/04/2016
8.84
 1,483,644 8.16 8.84 8.16 1,000 9,000 -0.1
19/04/2016
8.16
 313,320 8.21 8.26 8.07 20,000 0 0.3
15/04/2016
8.21
 177,790 8.26 8.26 8.16 23,000 0 0.4
14/04/2016
8.21
 140,510 8.26 8.26 8.21 0 0 0
13/04/2016
8.21
 644,110 8.07 8.31 8.02 7,000 3,900 0.1
12/04/2016
8.02
 183,859 7.97 8.07 7.92 0 0 0
11/04/2016
8.07
 194,740 7.97 8.07 7.97 2,000 0 0.0
08/04/2016
7.97
 359,523 8.12 8.21 7.97 0 0 0
07/04/2016: Cổ tức tiền mặt tỉ lệ: 7%
07/04/2016
8.16
 160,151 8.26 8.26 8.12 0 1,100 0.0
06/04/2016
8.07
 287,705 8.02 8.11 8.02 0 12,000 -0.2
05/04/2016
8.02
 216,269 7.88 8.07 7.83 0 21,700 -0.4
04/04/2016
7.83
 128,959 7.88 7.93 7.83 0 5,000 -0.1
01/04/2016
7.83
 254,051 7.79 7.88 7.74 1,000 15,000 -0.2
31/03/2016
7.83
 421,105 8.30 8.30 7.83 22,000 0 0.4
30/03/2016
8.16
 713,425 7.83 8.16 7.79 94,000 145,200 -0.9
29/03/2016
7.93
 356,588 7.88 7.93 7.74 0 6,300 -0.1
28/03/2016
7.93
 337,780 7.83 7.97 7.79 0 91,400 -1.6
25/03/2016
7.88
 396,256 7.79 7.97 7.74 0 19,000 -0.3
24/03/2016
7.83
 564,610 7.97 8.11 7.83 0 171,600 -2.9
23/03/2016
8.11
 426,170 8.02 8.11 7.97 0 4,500 -0.1
22/03/2016
8.02
 790,300 7.69 8.02 7.65 12,810 18,000 -0.1
21/03/2016
7.69
 636,410 7.69 8.11 7.65 0 44,000 -0.7
18/03/2016
7.65
 341,835 7.60 7.69 7.60 0 0 0
17/03/2016
7.60
 1,060,520 7.41 7.79 7.41 148,500 8,700 2.3
16/03/2016
7.37
 194,050 7.37 7.46 7.32 0 2,550 0.0
15/03/2016
7.37
 434,722 7.46 7.51 7.32 0 0 0
14/03/2016
7.46
 327,093 7.37 7.60 7.37 0 0 0
11/03/2016
7.37
 610,430 7.46 7.55 7.37 0 12,100 -0.2
10/03/2016
7.46
 889,020 6.95 7.46 6.95 48,000 45,400 0.0
09/03/2016
6.95
 157,655 6.95 6.99 6.90 0 0 0
08/03/2016
6.95
 162,930 6.99 6.99 6.95 0 0 0
07/03/2016
6.99
 500,080 6.99 7.23 6.90 14,600 8,000 0.1
04/03/2016
6.95
 175,700 6.95 6.99 6.95 48,000 4,500 0.6
03/03/2016
6.95
 172,060 6.99 7.04 6.95 68,700 0 1.0
02/03/2016
6.99
 500,150 6.76 7.13 6.76 22,700 0 0.3
01/03/2016
6.76
 149,505 6.71 6.81 6.71 8,500 0 0.1
29/02/2016
6.71
 140,280 6.81 6.85 6.71 0 0 0
26/02/2016
6.81
 147,340 6.85 6.90 6.76 0 0 0
25/02/2016
6.85
 278,800 6.85 7.04 6.81 0 100 0.0
24/02/2016
6.81
 306,984 6.76 6.85 6.71 0 0 0
23/02/2016
6.76
 251,510 6.90 6.95 6.76 0 3,000 0.0
22/02/2016
6.90
 173,963 6.95 6.99 6.85 0 0 0
19/02/2016
6.99
 398,570 7.04 7.04 6.81 0 0 0
18/02/2016
7.04
 240,880 6.99 7.09 6.99 0 2,000 0.0
17/02/2016
6.99
 474,760 6.90 7.13 6.90 400 1,000 0.0
16/02/2016
6.90
 510,890 6.90 7.04 6.90 20,300 6,000 0.2
15/02/2016
6.90
 123,428 6.62 6.90 6.62 0 0 0
05/02/2016
6.62
 131,200 6.62 6.71 6.62 100 0 0.0
04/02/2016
6.67
 189,590 6.76 6.76 6.67 16,230 0 0.2
03/02/2016
6.62
 498,600 6.76 6.76 6.62 0 0 0
02/02/2016
6.71
 650,180 6.62 6.90 6.62 0 9,000 -0.1
01/02/2016
6.62
 929,010 6.34 6.62 6.34 6,000 20,000 -0.2
29/01/2016
6.34
 327,977 6.67 6.67 6.20 0 22,000 -0.3

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