CTCP Nhựa An Phát Xanh (aaa)

7.07
0.03
(0.43%)
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)
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
28/01/2016
6.62
 180,725 6.58 6.81 6.58 0 3,000 0.0
27/01/2016
6.58
 540,042 6.53 6.99 6.39 5,000 20,000 -0.2
26/01/2016
6.53
 667,213 7.18 7.18 6.53 0 21,000 -0.3
25/01/2016
7.23
 415,210 7.23 7.32 7.04 0 18,000 -0.3
22/01/2016
7.23
 397,410 7.32 7.41 7.13 7,040 20,000 -0.2
21/01/2016
7.32
 876,915 6.85 7.37 6.85 35,000 1,000 0.5
20/01/2016
6.85
 821,924 6.76 7.04 6.67 28,000 0 0.4
19/01/2016
6.76
 306,011 6.71 6.95 6.62 0 0 0
18/01/2016
6.71
 626,829 6.95 6.95 6.53 5,300 1,100 0.1
15/01/2016
6.95
 509,115 6.71 7.09 6.71 51,100 1,000 0.8
14/01/2016
6.76
 802,285 6.39 6.95 6.39 0 0 0
13/01/2016
6.48
 189,045 6.67 6.76 6.48 0 0 0
12/01/2016
6.67
 916,709 6.48 6.81 6.34 0 10,700 -0.2
11/01/2016
6.44
 614,427 6.06 6.48 6.06 290 0 0.0
08/01/2016
6.11
 168,020 6.06 6.11 5.92 0 0 0
07/01/2016
6.16
 334,090 6.11 6.30 6.02 0 0 0
06/01/2016
6.16
 249,405 6.30 6.34 6.06 0 0 0
05/01/2016
6.30
 1,842,018 5.78 6.34 5.78 654,300 24,600 8.5

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