CTCP Nhựa An Phát Xanh (aaa)

7.04
0.09
(1.29%)
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)
21/10/2014
5.82
 83,200 5.78 5.82 5.71 0 0 0
20/10/2014
5.78
 66,600 5.93 5.93 5.78 0 0 0
17/10/2014
5.82
 149,500 5.78 5.82 5.63 0 0 0
16/10/2014
5.71
 347,100 5.89 5.89 5.60 3,700 0 0.1
15/10/2014
5.93
 166,100 5.97 5.97 5.86 1,200 0 0.0
14/10/2014
5.93
 199,000 6.08 6.12 5.93 0 0 0
13/10/2014
6.08
 176,300 6.01 6.08 5.97 1,700 0 0.0
10/10/2014
6.01
 246,210 6.04 6.12 6.01 0 0 0
09/10/2014
6.12
 198,800 6.16 6.16 6.08 0 0 0
08/10/2014
6.12
 351,200 6.08 6.23 6.04 0 11,600 -0.2
07/10/2014
6.08
 695,400 6.19 6.23 6.08 0 440,000 -7.2
06/10/2014
6.23
 210,700 6.23 6.30 6.19 0 1,000 0.0
03/10/2014
6.23
 480,600 6.12 6.30 6.12 11,600 0 0.2
02/10/2014
6.16
 438,800 6.01 6.23 6.01 0 0 0
01/10/2014
6.01
 291,300 5.97 6.04 5.86 0 0 0
30/09/2014
5.86
 174,440 5.89 5.93 5.82 0 0 0
29/09/2014
5.89
 306,100 5.97 5.97 5.78 0 0 0
26/09/2014
5.97
 184,700 6.04 6.04 5.97 0 0 0
25/09/2014
6.04
 251,200 5.97 6.04 5.89 100 0 0.0
24/09/2014
6.04
 361,300 6.01 6.04 5.93 200 0 0.0
23/09/2014
6.01
 442,900 6.08 6.08 5.97 0 5,000 -0.1
22/09/2014
6.08
 327,200 6.19 6.23 6.08 1,200 0 0.0
19/09/2014
6.19
 162,900 6.27 6.27 6.19 0 0 0
18/09/2014
6.23
 1,303,200 6.16 6.38 6.12 350,000 0 5.8
17/09/2014
6.16
 629,300 6.30 6.30 6.16 0 3,000 -0.1
16/09/2014
6.23
 416,800 6.16 6.23 6.08 200 0 0.0
15/09/2014
6.23
 554,700 6.27 6.38 6.23 2,700 0 0.0
12/09/2014
6.27
 555,300 6.23 6.27 6.19 500 0 0.0
11/09/2014
6.23
 794,500 6.27 6.34 6.19 2,700 0 0.0
10/09/2014
6.27
 368,400 6.27 6.30 6.16 0 3,000 -0.1
09/09/2014
6.23
 784,540 6.49 6.53 6.12 0 0 0
08/09/2014
6.49
 1,728,570 6.27 6.57 6.23 0 0 0
05/09/2014
6.23
 365,100 6.23 6.23 6.19 0 50,000 -0.8
04/09/2014
6.19
 429,106 6.34 6.34 6.16 200 134,400 -2.2
03/09/2014
6.30
 745,550 6.27 6.34 6.23 0 0 0
29/08/2014
6.27
 254,600 6.30 6.30 6.19 0 0 0
28/08/2014
6.27
 487,400 6.19 6.34 6.19 0 0 0
27/08/2014
6.16
 565,100 6.38 6.38 6.12 0 0 0
26/08/2014: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1)
26/08/2014
6.38
 1,468,650 6.42 6.42 5.86 1,000 0 0.0
25/08/2014
5.86
 728,050 5.80 5.94 5.80 0 0 0
22/08/2014
5.74
 624,456 5.77 5.83 5.74 0 0 0
21/08/2014
5.86
 928,000 5.91 6.00 5.74 0 0 0
20/08/2014
5.91
 396,776 5.94 6.00 5.86 0 0 0
19/08/2014
5.94
 903,600 6.12 6.14 5.89 500 0 0.0
18/08/2014
6.12
 1,033,900 6.03 6.20 6.00 700 0 0.0
15/08/2014
6.03
 450,200 6.17 6.20 6.00 0 3,500 -0.1
14/08/2014
6.17
 1,038,300 6.57 6.57 6.09 0 0 0
13/08/2014
6.00
 1,742,800 5.46 6.00 5.43 0 0 0
12/08/2014
5.46
 42,100 5.48 5.48 5.43 0 0 0
11/08/2014
5.51
 143,100 5.54 5.54 5.43 0 0 0
08/08/2014
5.54
 384,700 5.37 5.54 5.37 1,000 0 0.0
07/08/2014
5.37
 88,800 5.37 5.40 5.34 0 0 0
06/08/2014
5.37
 107,400 5.37 5.37 5.34 0 0 0
05/08/2014
5.37
 141,000 5.34 5.40 5.31 1,000 0 0.0
04/08/2014
5.28
 46,410 5.25 5.28 5.23 0 0 0
01/08/2014
5.25
 143,100 5.28 5.28 5.20 0 0 0
31/07/2014
5.28
 155,400 5.28 5.31 5.23 0 0 0
30/07/2014
5.25
 137,600 5.25 5.31 5.25 0 0 0
29/07/2014
5.31
 80,400 5.31 5.37 5.25 0 0 0
28/07/2014
5.31
 297,300 5.46 5.46 5.28 7,000 0 0.1
25/07/2014
5.46
 252,100 5.60 5.60 5.46 0 0 0
24/07/2014
5.60
 360,000 5.51 5.63 5.46 0 0 0
23/07/2014
5.51
 67,300 5.54 5.60 5.51 0 0 0
22/07/2014
5.54
 75,900 5.51 5.54 5.48 0 0 0
21/07/2014
5.54
 225,000 5.63 5.66 5.48 0 0 0
18/07/2014
5.63
 293,500 5.66 5.66 5.51 5,000 0 0.1
17/07/2014
5.63
 266,800 5.63 5.63 5.57 38,000 0 0.7
16/07/2014
5.63
 359,110 5.68 5.80 5.63 0 0 0
15/07/2014
5.66
 251,800 5.66 5.68 5.60 0 0 0
14/07/2014
5.63
 119,600 5.57 5.63 5.51 0 0 0
11/07/2014
5.57
 393,800 5.66 5.66 5.48 0 0 0
10/07/2014
5.66
 487,100 5.86 5.86 5.46 0 0 0
09/07/2014
5.83
 273,100 5.74 5.89 5.68 400 200 0.0
08/07/2014
5.68
 555,900 5.48 5.74 5.46 104,200 0 2.0
07/07/2014
5.51
 374,200 5.51 5.60 5.48 38,400 0 0.7
04/07/2014
5.51
 326,100 5.54 5.54 5.46 0 0 0
03/07/2014
5.51
 818,100 5.48 5.54 5.40 40,000 0 0.8
02/07/2014
5.37
 432,200 5.20 5.40 5.17 0 0 0
01/07/2014
5.20
 249,300 5.17 5.23 5.11 0 0 0
30/06/2014
5.17
 101,900 5.14 5.20 5.11 0 0 0
27/06/2014
5.17
 149,200 5.20 5.20 5.14 0 0 0
26/06/2014
5.23
 179,900 5.23 5.23 5.20 0 0 0
25/06/2014
5.20
 182,200 5.11 5.20 5.11 0 0 0
24/06/2014
5.11
 137,500 5.08 5.11 5.05 200 0 0.0
23/06/2014
5.05
 173,300 5.11 5.11 5.05 0 0 0
20/06/2014
5.08
 57,500 5.14 5.14 5.05 0 0 0
19/06/2014
5.11
 191,600 5.17 5.17 5.00 0 0 0
18/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2014
5.14
 384,716 5.23 5.23 5.14 700 0 0.0
17/06/2014
5.05
 244,300 5.05 5.13 5.05 0 0 0
16/06/2014
5.05
 161,100 5.08 5.08 5.00 0 0 0
13/06/2014
5.08
 185,000 5.08 5.08 5.03 0 0 0
12/06/2014
5.05
 206,100 5.08 5.13 5.05 0 0 0
11/06/2014
5.11
 327,100 5.03 5.11 5.00 0 0 0
10/06/2014
5.03
 330,800 5.00 5.11 4.97 0 0 0
09/06/2014
5.00
 120,900 4.97 5.05 4.89 0 0 0
06/06/2014
5.00
 102,000 4.86 5.00 4.86 0 0 0
05/06/2014
4.92
 81,316 4.86 4.92 4.84 0 0 0
04/06/2014
4.86
 207,700 4.92 4.92 4.78 300 0 0.0
03/06/2014
4.92
 169,600 4.89 4.97 4.86 0 0 0
02/06/2014
4.89
 384,300 4.97 5.03 4.86 300 0 0.0

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