CTCP Nhựa An Phát Xanh (aaa)

8.57
0.21
(2.51%)
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)
13/11/2012
3.51
 93,800 3.59 3.59 3.51 0 0 0
12/11/2012
3.59
 541,000 3.51 3.62 3.48 0 0 0
09/11/2012
3.45
 412,300 3.45 3.48 3.42 0 0 0
08/11/2012
3.48
 189,500 3.45 3.48 3.37 0 0 0
07/11/2012
3.48
 79,900 3.45 3.53 3.42 0 0 0
06/11/2012
3.40
 270,000 3.40 3.45 3.37 0 0 0
05/11/2012
3.40
 66,500 3.37 3.42 3.34 0 0 0
02/11/2012
3.37
 522,100 3.45 3.48 3.34 10,000 0 0.1
01/11/2012
3.53
 138,500 3.48 3.56 3.48 0 0 0
31/10/2012
3.48
 223,700 3.48 3.51 3.42 0 0 0
30/10/2012
3.53
 250,100 3.56 3.59 3.48 800 0 0.0
29/10/2012
3.56
 86,500 3.56 3.59 3.56 2,000 0 0.0
26/10/2012
3.56
 279,200 3.59 3.59 3.53 0 60,600 -0.8
25/10/2012
3.56
 272,500 3.59 3.62 3.53 0 100,000 -1.3
24/10/2012
3.62
 137,600 3.73 3.73 3.59 0 0 0
23/10/2012
3.70
 332,300 3.59 3.70 3.53 0 0 0
22/10/2012
3.53
 538,600 3.64 3.67 3.51 0 0 0
19/10/2012
3.67
 550,000 3.73 3.75 3.59 0 0 0
18/10/2012
3.78
 476,900 3.84 3.87 3.75 0 0 0
17/10/2012
3.84
 384,400 4.00 4.00 3.81 0 0 0
16/10/2012
4.03
 523,100 3.87 4.03 3.84 1,100 0 0.0
15/10/2012
3.84
 746,400 3.98 4.03 3.84 0 3,100 -0.0
12/10/2012
4.00
 698,500 3.73 4.06 3.73 0 0 0
11/10/2012
3.92
 631,000 3.73 3.92 3.73 0 5,900 -0.1
10/10/2012
3.73
 165,800 3.59 3.73 3.59 0 500 -0.0
09/10/2012
3.62
 106,600 3.62 3.70 3.56 0 1,800 -0.0
08/10/2012
3.67
 206,900 3.53 3.70 3.53 5,000 0 0.1
05/10/2012
3.56
 81,100 3.53 3.56 3.48 0 0 0
04/10/2012
3.51
 21,200 3.51 3.53 3.48 0 0 0
03/10/2012
3.51
 65,600 3.53 3.59 3.45 0 0 0
02/10/2012
3.45
 86,700 3.40 3.51 3.40 0 0 0
01/10/2012
3.51
 145,600 3.53 3.56 3.42 0 0 0
28/09/2012
3.56
 26,700 3.51 3.56 3.51 0 0 0
27/09/2012
3.53
 86,700 3.37 3.62 3.37 0 0 0
26/09/2012
3.62
 97,000 3.59 3.64 3.59 0 0 0
25/09/2012
3.62
 69,400 3.59 3.62 3.53 0 0 0
24/09/2012
3.53
 78,700 3.70 3.70 3.51 0 0 0
21/09/2012
3.67
 85,600 3.62 3.67 3.59 0 0 0
20/09/2012
3.62
 119,900 3.64 3.67 3.51 0 2,000 -0.0
19/09/2012
3.67
 154,000 3.51 3.70 3.42 0 0 0
18/09/2012
3.53
 154,400 3.64 3.75 3.53 0 5,000 -0.1
17/09/2012
3.73
 180,000 3.75 3.87 3.73 0 0 0
14/09/2012
3.84
 308,600 3.75 3.87 3.75 0 0 0
13/09/2012
3.70
 101,800 3.62 3.70 3.53 0 600 -0.0
12/09/2012
3.59
 92,900 3.64 3.70 3.53 0 0 0
11/09/2012
3.53
 86,500 3.37 3.62 3.37 0 0 0
10/09/2012
3.56
 361,600 3.73 3.73 3.48 4,100 0 0.1
07/09/2012
3.73
 176,000 3.78 3.84 3.64 0 60,000 -0.8
06/09/2012
3.73
 174,200 3.87 3.87 3.73 0 30,000 -0.4
05/09/2012
3.89
 150,700 4.00 4.00 3.84 0 40,600 -0.6
04/09/2012
3.98
 184,700 3.89 4.03 3.87 5,000 90,000 -1.2
31/08/2012: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
31/08/2012
3.89
 155,200 3.98 3.98 3.75 0 0 0
30/08/2012
3.78
 241,500 3.88 3.88 3.76 0 0 0
29/08/2012
3.81
 230,600 3.71 3.81 3.59 6,000 0 0.1
28/08/2012
3.56
 184,900 3.51 3.76 3.51 4,200 0 0.1
27/08/2012
3.76
 199,600 4.03 4.03 3.76 4,500 0 0.1
24/08/2012
4.00
 449,700 3.76 4.20 3.71 6,400 5,000 0.0
23/08/2012
3.98
 95,600 4.27 4.27 3.98 0 0 0
22/08/2012
4.30
 491,600 4.15 4.42 4.15 700 0 0.0
21/08/2012
4.15
 331,500 4.74 4.74 4.15 4,000 2,000 0.0
20/08/2012
4.45
 819,200 4.22 4.45 4.18 2,300 0 0.0
17/08/2012
4.18
 80,600 4.18 4.20 4.13 0 0 0
16/08/2012
4.18
 54,400 4.18 4.20 4.13 0 0 0
15/08/2012
4.18
 70,600 4.20 4.22 4.13 200 0 0.0
14/08/2012
4.18
 66,000 4.20 4.22 4.15 0 0 0
13/08/2012: Cổ tức tiền mặt tỉ lệ: 10.96%
13/08/2012
4.18
 27,900 4.40 4.40 4.10 100 0 0.0
10/08/2012
4.18
 49,900 4.15 4.22 4.15 0 0 0
09/08/2012
4.22
 95,300 4.22 4.27 4.20 0 0 0
08/08/2012
4.20
 47,500 4.15 4.20 4.13 0 0 0
07/08/2012
4.13
 82,000 4.25 4.25 4.08 100 0 0.0
06/08/2012
4.25
 89,200 4.13 4.27 4.13 4,700 0 0.1
03/08/2012
4.13
 22,500 4.11 4.13 4.08 0 0 0
02/08/2012
4.13
 32,600 4.13 4.15 4.11 0 0 0
01/08/2012
4.11
 59,100 4.13 4.13 4.04 0 0 0
31/07/2012
4.13
 87,000 4.13 4.18 4.11 1,000 0 0.0
30/07/2012
4.08
 48,700 4.04 4.15 4.04 200 0 0.0
27/07/2012
4.08
 79,400 4.18 4.18 4.06 300 0 0.0
26/07/2012
4.06
 138,400 4.08 4.15 4.04 500 100 0.0
25/07/2012
4.06
 106,700 4.11 4.11 4.01 0 0 0
24/07/2012
4.04
 270,200 4.18 4.18 4.01 0 0 0
23/07/2012
4.22
 90,300 4.29 4.31 4.15 0 0 0
20/07/2012
4.29
 285,300 4.41 4.61 4.27 0 0 0
19/07/2012
4.36
 170,400 4.18 4.38 4.15 5,000 2,000 0.1
18/07/2012
4.20
 154,900 4.18 4.20 4.04 0 0 0
17/07/2012
4.20
 67,400 4.13 4.22 4.11 0 0 0
16/07/2012
4.11
 132,800 4.15 4.25 4.04 0 0 0
13/07/2012
4.11
 194,400 3.99 4.20 3.99 0 0 0
12/07/2012
3.99
 149,800 3.95 4.01 3.88 0 1,700 -0.0
11/07/2012
3.90
 244,500 3.81 3.95 3.78 0 3,300 -0.1
10/07/2012
3.81
 104,500 3.74 3.88 3.74 0 1,000 -0.0
09/07/2012
3.81
 161,900 3.92 3.92 3.78 0 2,000 -0.0
06/07/2012
3.92
 432,200 3.76 3.92 3.71 0 1,500 -0.0
05/07/2012
3.67
 196,300 3.53 3.67 3.41 1,000 0 0.0
04/07/2012
3.41
 184,200 3.65 3.69 3.41 0 0 0
03/07/2012
3.60
 196,900 3.78 3.78 3.58 5,000 0 0.1
02/07/2012
3.83
 80,400 3.97 3.97 3.81 1,500 0 0.0
29/06/2012
3.90
 60,600 4.01 4.01 3.90 0 1,000 -0.0
28/06/2012
3.99
 133,700 3.88 3.99 3.69 0 0 0
27/06/2012
3.88
 129,800 3.99 4.01 3.88 0 0 0
26/06/2012
3.97
 204,400 4.13 4.13 3.88 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |