CTCP Nhựa An Phát Xanh (aaa)

8.45
0.09
(1.08%)
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
(2024-10-23) 		-0.76 -8.33% 36,851,300 706,790 6.0
8.16
9.12
8.36
2 tháng
(2024-09-23) 		-1.50 -15.21% 82,622,100 597,190 4.9
8.16
10.05
8.36
3 tháng
(2024-08-26) 		-1.64 -16.40% 140,452,900 -2,602,010 -27.7
8.16
10.20
8.36
6 tháng
(2024-05-27) 		-2.84 -25.36% 553,945,900 -17,844,765 -202.7
8.16
12.40
8.36
12 tháng
(2023-11-28) 		-0.68 -7.52% 970,850,000 -9,135,875 -107.4
8.16
12.40
8.36
24 tháng
(2022-12-05) 		0.37 4.63% 2,159,913,200 -10,183,040 -114.8
6.68
12.45
8.36
36 tháng
(2021-12-08) 		-8.24 -49.64% 3,330,260,000 -14,314,326 -208.9
5.69
22.80
8.36
60 tháng
(2019-12-19) 		-2.59 -23.63% 5,330,134,290 -13,573,916 -200.2
5.69
22.80
8.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2013
3.90
 41,300 3.93 3.93 3.84 0 0 0
04/09/2013
3.90
 49,500 3.57 3.93 3.57 0 0 0
03/09/2013
3.93
 19,700 3.93 3.93 3.90 0 0 0
30/08/2013
3.96
 90,000 3.93 3.96 3.90 14,700 0 0.2
29/08/2013
3.90
 57,000 3.93 3.96 3.90 0 0 0
28/08/2013
3.93
 195,700 3.96 3.96 3.87 35,000 0 0.5
27/08/2013
3.99
 85,700 3.99 3.99 3.96 0 0 0
26/08/2013
4.02
 130,300 3.99 4.02 3.96 30,000 0 0.4
23/08/2013
3.99
 173,600 4.05 4.05 3.96 75,900 1,500 1.0
22/08/2013
3.99
 169,100 4.02 4.05 3.96 37,200 0 0.5
21/08/2013
4.05
 272,700 3.99 4.05 3.96 0 0 0
20/08/2013
4.02
 159,800 4.07 4.07 3.99 5,000 0 0.1
19/08/2013
4.05
 314,300 3.96 4.07 3.96 0 0 0
16/08/2013
3.96
 113,900 3.99 3.99 3.93 0 0 0
15/08/2013
3.96
 162,000 3.93 3.96 3.87 0 0 0
14/08/2013
3.93
 216,100 3.93 3.93 3.87 0 0 0
13/08/2013
3.93
 193,900 3.93 3.96 3.90 0 0 0
12/08/2013
3.96
 104,300 3.96 3.99 3.93 0 0 0
09/08/2013
3.96
 211,600 3.96 4.02 3.96 0 35,800 -0.5
08/08/2013
3.93
 264,100 3.96 3.99 3.93 0 0 0
07/08/2013
3.93
 130,200 3.96 3.99 3.93 0 12,700 -0.2
06/08/2013
3.93
 176,600 3.90 3.96 3.87 0 47,700 -0.6
05/08/2013
3.93
 94,400 3.96 3.96 3.90 0 0 0
02/08/2013
3.96
 22,100 3.93 3.96 3.90 0 0 0
01/08/2013
3.96
 44,100 3.90 3.96 3.87 0 0 0
31/07/2013
3.93
 28,800 3.90 3.93 3.87 0 0 0
30/07/2013
3.90
 73,000 3.84 3.90 3.84 0 0 0
29/07/2013
3.87
 94,000 3.66 3.99 3.66 3,500 5,000 -0.0
26/07/2013
3.93
 90,800 3.96 3.99 3.90 0 5,100 -0.1
25/07/2013
3.96
 137,000 3.96 3.96 3.93 0 62,200 -0.8
24/07/2013
3.96
 153,200 4.02 4.05 3.93 41,000 21,500 0.3
23/07/2013
4.07
 90,800 4.05 4.07 4.02 28,200 0 0.4
22/07/2013
4.07
 83,200 4.10 4.10 4.02 0 0 0
19/07/2013
4.05
 240,700 4.02 4.10 4.02 2,000 50,800 -0.7
18/07/2013
4.02
 218,000 3.99 4.07 3.99 0 26,200 -0.4
17/07/2013
4.02
 27,400 3.96 4.02 3.96 0 0 0
16/07/2013
3.99
 84,700 4.05 4.05 3.99 20,000 0 0.3
15/07/2013
4.02
 183,600 3.99 4.05 3.96 88,200 53,000 0.5
12/07/2013
3.99
 128,200 3.96 3.99 3.90 0 0 0
11/07/2013
3.90
 78,300 3.93 3.93 3.90 0 0 0
10/07/2013
3.93
 60,500 3.93 3.96 3.90 0 11,000 -0.1
09/07/2013
3.90
 59,800 3.87 3.96 3.87 0 0 0
08/07/2013
3.90
 97,700 3.99 4.02 3.84 0 14,000 -0.2
05/07/2013
3.84
 259,700 3.96 3.96 3.84 13,100 0 0.2
04/07/2013
3.93
 79,800 3.96 3.96 3.93 0 0 0
03/07/2013
3.96
 57,200 3.96 3.99 3.96 0 0 0
02/07/2013
3.99
 86,000 3.54 4.02 3.54 0 0 0
01/07/2013
3.93
 31,600 3.87 3.93 3.87 0 5,100 -0.1
28/06/2013
3.93
 154,100 3.57 4.02 3.57 4,000 0 0.1
27/06/2013
3.96
 126,500 3.90 3.99 3.90 5,000 0 0.1
26/06/2013
3.93
 91,500 3.90 3.93 3.84 1,100 0 0.0
25/06/2013
3.93
 396,000 3.99 3.99 3.81 5,000 0 0.1
24/06/2013
4.02
 121,600 4.05 4.05 3.99 0 0 0
21/06/2013
4.05
 186,500 4.02 4.07 3.99 0 0 0
20/06/2013
4.05
 107,800 4.07 4.07 4.02 0 0 0
19/06/2013
4.07
 175,800 4.13 4.13 4.05 1,900 0 0.0
18/06/2013
4.10
 169,700 4.10 4.10 4.05 0 500 -0.0
17/06/2013
4.10
 420,700 4.22 4.22 4.07 0 5,000 -0.1
14/06/2013
4.25
 312,300 4.34 4.34 4.25 0 0 0
13/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2013
4.28
 413,100 4.37 4.37 4.19 0 0 0
12/06/2013
4.25
 410,200 4.22 4.28 4.22 0 0 0
11/06/2013
4.25
 216,600 4.20 4.28 4.17 0 0 0
10/06/2013
4.25
 473,000 4.28 4.31 4.22 6,600 0 0.1
07/06/2013
4.28
 543,700 4.22 4.28 4.20 25,000 0 0.4
06/06/2013
4.22
 345,100 4.09 4.28 4.09 0 3,000 -0.0
05/06/2013
4.25
 381,500 4.17 4.28 4.14 74,100 0 1.1
04/06/2013
4.17
 552,500 4.42 4.42 4.11 0 0 0
03/06/2013
4.28
 517,500 4.31 4.33 4.22 0 0 0
31/05/2013
4.31
 667,000 4.36 4.39 4.28 0 0 0
30/05/2013
4.31
 901,200 4.11 4.31 4.11 0 3,100 -0.0
29/05/2013
4.14
 1,812,900 4.09 4.25 4.06 0 0 0
28/05/2013
4.06
 399,200 3.64 4.11 3.64 0 1,000 -0.0
27/05/2013
4.03
 708,000 4.00 4.11 4.00 0 0 0
24/05/2013
3.98
 294,400 3.95 4.00 3.92 0 0 0
23/05/2013
3.95
 349,300 4.00 4.03 3.89 0 0 0
22/05/2013
4.00
 639,300 3.95 4.06 3.95 0 0 0
21/05/2013
3.92
 433,000 3.95 3.98 3.89 20,000 0 0.3
20/05/2013
3.89
 154,700 3.89 3.92 3.87 23,500 0 0.3
17/05/2013
3.87
 325,900 3.84 3.95 3.84 18,600 0 0.3
16/05/2013
3.84
 179,100 3.81 3.87 3.81 0 0 0
15/05/2013
3.78
 171,300 3.78 3.81 3.75 900 0 0.0
14/05/2013
3.75
 131,300 3.84 3.84 3.75 0 0 0
13/05/2013
3.84
 146,900 3.84 3.87 3.81 0 0 0
10/05/2013
3.84
 204,800 3.84 3.84 3.75 0 0 0
09/05/2013
3.84
 213,900 3.84 3.87 3.81 0 0 0
08/05/2013
3.81
 112,800 3.81 3.84 3.78 3,600 0 0.0
07/05/2013
3.81
 323,300 3.89 3.89 3.78 2,700 0 0.0
06/05/2013
3.89
 204,200 3.87 3.92 3.81 0 0 0
03/05/2013
3.81
 218,100 3.73 3.87 3.70 98,400 0 1.4
02/05/2013
3.73
 102,100 3.73 3.75 3.70 0 0 0
26/04/2013
3.75
 96,500 3.75 3.75 3.73 0 0 0
25/04/2013
3.78
 112,900 3.75 3.78 3.73 0 0 0
24/04/2013
3.73
 104,400 3.73 3.75 3.70 0 0 0
23/04/2013
3.73
 158,900 3.70 3.75 3.70 0 0 0
22/04/2013
3.70
 182,400 3.81 3.81 3.67 0 0 0
18/04/2013
3.75
 130,500 3.84 3.84 3.73 0 0 0
17/04/2013
3.84
 106,400 3.81 3.84 3.78 0 0 0
16/04/2013
3.78
 312,700 3.73 3.81 3.70 0 0 0
15/04/2013
3.75
 326,800 3.87 3.87 3.75 0 0 0
12/04/2013
3.87
 357,000 3.95 3.98 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |