CTCP Nhựa An Phát Xanh (aaa)

8.46
0.10
(1.20%)
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)
01/02/2012
3.12
 87,700 3.05 3.12 3.02 0 0 0
31/01/2012
3.05
 314,800 2.93 3.12 2.93 0 0 0
30/01/2012
2.95
 68,200 2.95 3.00 2.86 2,000 1,500 0.0
20/01/2012
2.91
 41,400 3.05 3.05 2.88 0 0 0
19/01/2012
2.95
 71,000 2.86 3.00 2.86 0 0 0
18/01/2012
2.84
 45,100 2.82 2.84 2.82 0 0 0
17/01/2012
2.79
 37,400 2.86 2.91 2.75 6,000 0 0.1
16/01/2012
2.84
 114,600 2.79 2.91 2.79 10,000 3,000 0.1
13/01/2012
2.77
 92,600 2.75 2.82 2.75 0 5,000 -0.1
12/01/2012
2.75
 55,300 2.72 2.77 2.72 5,000 4,000 0.0
11/01/2012
2.77
 83,900 2.84 2.86 2.75 1,600 0 0.0
10/01/2012
2.82
 119,900 2.65 2.84 2.65 0 9,300 -0.1
09/01/2012
2.68
 71,200 2.65 2.68 2.61 0 0 0
06/01/2012
2.63
 42,500 2.61 2.65 2.58 600 0 0.0
05/01/2012
2.68
 47,900 2.68 2.68 2.63 0 0 0
04/01/2012
2.70
 107,100 2.70 2.72 2.65 5,000 0 0.1
03/01/2012
2.65
 61,100 2.63 2.68 2.61 0 0 0
30/12/2011
2.61
 57,200 2.61 2.65 2.54 0 0 0
29/12/2011
2.52
 61,300 2.52 2.58 2.47 4,600 0 0.0
28/12/2011
2.58
 104,700 2.42 2.58 2.42 39,800 0 0.4
27/12/2011
2.42
 108,100 2.42 2.54 2.38 0 0 0
26/12/2011
2.49
 57,100 2.54 2.54 2.47 30,000 0 0.4
23/12/2011
2.58
 115,000 2.58 2.61 2.52 100 0 0.0
22/12/2011
2.63
 151,200 2.82 2.82 2.63 5,600 10,000 -0.0
21/12/2011
2.77
 50,000 2.77 2.82 2.72 35,300 2,100 0.4
20/12/2011
2.75
 151,400 2.82 2.82 2.72 52,400 0 0.6
19/12/2011
2.84
 70,900 2.88 2.93 2.82 68,300 4,000 0.8
16/12/2011
2.88
 110,100 2.82 2.91 2.79 0 0 0
15/12/2011
2.77
 213,900 2.84 2.84 2.70 0 5,000 -0.1
14/12/2011
2.88
 193,000 2.95 2.95 2.84 0 0 0
13/12/2011
2.93
 160,100 3.05 3.09 2.93 0 0 0
12/12/2011
3.05
 67,900 3.12 3.14 3.02 0 0 0
09/12/2011
3.12
 79,300 3.16 3.21 3.12 0 0 0
08/12/2011
3.18
 65,800 3.16 3.25 3.14 0 0 0
07/12/2011
3.23
 144,200 3.18 3.25 3.16 80,000 0 1.1
06/12/2011
3.21
 167,900 3.30 3.32 3.21 0 0 0
05/12/2011
3.28
 222,900 3.16 3.28 3.16 0 1,800 -0.0
02/12/2011
3.12
 153,000 3.14 3.14 2.93 0 0 0
01/12/2011
3.12
 106,100 3.16 3.18 3.09 5,000 0 0.1
30/11/2011
3.09
 60,200 3.16 3.18 3.07 0 0 0
29/11/2011
3.14
 92,100 3.18 3.21 3.12 0 0 0
28/11/2011
3.12
 125,400 3.12 3.21 3.12 0 19,000 -0.3
25/11/2011
3.07
 104,500 3.05 3.09 3.02 0 0 0
24/11/2011
3.02
 136,200 3.12 3.14 3.02 0 0 0
23/11/2011
3.09
 207,500 3.09 3.14 3.05 20,300 0 0.3
22/11/2011
3.02
 146,300 3.00 3.05 2.95 0 0 0
21/11/2011
3.00
 96,000 3.05 3.07 3.00 0 0 0
18/11/2011
3.02
 133,900 3.07 3.09 2.98 0 0 0
17/11/2011
3.12
 130,200 3.28 3.28 3.12 0 700 -0.0
16/11/2011
3.25
 129,900 3.14 3.30 3.12 0 0 0
15/11/2011
3.18
 151,400 3.25 3.30 3.18 0 0 0
14/11/2011
3.23
 93,500 3.32 3.32 3.18 4,800 0 0.1
11/11/2011
3.32
 69,800 3.41 3.46 3.32 3,000 0 0.0
10/11/2011
3.35
 132,100 3.41 3.41 3.35 5,000 0 0.1
09/11/2011
3.46
 58,800 3.53 3.53 3.46 0 0 0
08/11/2011
3.58
 172,400 3.51 3.58 3.46 5,000 0 0.1
07/11/2011
3.51
 137,200 3.62 3.62 3.51 0 2,000 -0.0
04/11/2011
3.55
 104,700 3.60 3.69 3.55 2,000 20,000 -0.3
03/11/2011
3.58
 97,200 3.60 3.62 3.53 0 0 0
02/11/2011
3.55
 123,300 3.62 3.62 3.48 0 0 0
01/11/2011
3.65
 283,500 3.62 3.78 3.62 0 0 0
31/10/2011
3.83
 234,400 3.83 4.01 3.74 1,000 0 0.0
28/10/2011
3.81
 348,000 3.62 3.81 3.62 20,000 0 0.3
27/10/2011
3.60
 58,100 3.60 3.60 3.55 1,500 0 0.0
26/10/2011
3.55
 75,300 3.55 3.58 3.51 0 0 0
25/10/2011
3.53
 116,800 3.55 3.60 3.53 1,000 0 0.0
24/10/2011
3.55
 102,600 3.65 3.69 3.55 0 1,200 -0.0
21/10/2011
3.60
 143,400 3.48 3.62 3.46 0 0 0
20/10/2011
3.46
 71,200 3.55 3.55 3.46 0 0 0
19/10/2011
3.48
 109,500 3.51 3.53 3.46 20,600 0 0.3
18/10/2011
3.46
 85,600 3.51 3.51 3.44 0 0 0
17/10/2011
3.53
 92,600 3.60 3.60 3.48 0 0 0
14/10/2011
3.62
 136,800 3.67 3.67 3.58 0 0 0
13/10/2011
3.58
 101,300 3.58 3.65 3.55 0 1,200 -0.0
12/10/2011
3.60
 356,500 3.78 3.78 3.55 2,400 52,000 -0.8
11/10/2011
3.76
 121,700 3.81 3.85 3.74 0 25,000 -0.4
10/10/2011
3.74
 191,200 3.81 3.81 3.69 0 0 0
07/10/2011
3.76
 163,200 3.78 3.92 3.76 10,000 0 0.2
06/10/2011
3.88
 195,500 3.81 3.95 3.81 25,000 700 0.4
05/10/2011
3.76
 220,200 3.83 3.88 3.74 13,000 500 0.2
04/10/2011
3.78
 180,100 3.65 3.81 3.65 10,000 2,000 0.1
03/10/2011
3.71
 410,400 3.78 3.83 3.69 1,200 0 0.0
30/09/2011
3.85
 153,300 4.04 4.04 3.83 0 1,000 -0.0
29/09/2011
4.01
 735,300 4.22 4.25 4.01 0 33,300 -0.6
28/09/2011
4.22
 200,800 4.43 4.43 4.22 27,900 0 0.5
27/09/2011
4.41
 1,517,900 4.43 4.43 4.25 32,100 12,000 0.4
26/09/2011
4.15
 61,200 4.15 4.15 4.15 0 0 0
23/09/2011
4.08
 1,198,900 3.81 4.08 3.67 7,100 7,800 -0.0
22/09/2011
3.83
 103,900 3.83 3.88 3.76 3,000 0 0.0
21/09/2011
3.81
 90,500 3.85 3.88 3.74 0 0 0
20/09/2011
3.78
 117,800 3.88 3.92 3.76 8,500 0 0.1
19/09/2011
3.81
 203,500 3.76 3.85 3.69 45,000 0 0.7
16/09/2011
3.71
 278,600 3.81 3.85 3.69 100 0 0.0
15/09/2011
3.78
 291,000 3.81 3.85 3.67 1,100 1,000 0.0
14/09/2011
3.81
 343,900 3.99 4.04 3.76 2,800 0 0.0
13/09/2011: Cổ tức tiền mặt tỉ lệ: 9.14%
13/09/2011
3.99
 389,000 3.97 4.08 3.92 5,700 64,600 -1.0
12/09/2011
3.87
 410,500 3.72 3.87 3.70 10,300 1,200 0.2
09/09/2011
3.74
 285,300 3.68 3.81 3.63 1,200 0 0.0
08/09/2011
3.70
 315,400 3.76 3.81 3.65 12,700 0 0.2
07/09/2011
3.61
 291,100 3.44 3.61 3.44 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |