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)
06/08/2013
3.61
 176,600 3.59 3.64 3.56 0 47,700 -0.6
05/08/2013
3.61
 94,400 3.64 3.64 3.59 0 0 0
02/08/2013
3.64
 22,100 3.61 3.64 3.59 0 0 0
01/08/2013
3.64
 44,100 3.59 3.64 3.56 0 0 0
31/07/2013
3.61
 28,800 3.59 3.61 3.56 0 0 0
30/07/2013
3.59
 73,000 3.53 3.59 3.53 0 0 0
29/07/2013
3.56
 94,000 3.37 3.67 3.37 3,500 5,000 0.0
26/07/2013
3.61
 90,800 3.64 3.67 3.59 0 5,100 -0.1
25/07/2013
3.64
 137,000 3.64 3.64 3.61 0 62,200 -0.8
24/07/2013
3.64
 153,200 3.69 3.72 3.61 41,000 21,500 0.3
23/07/2013
3.75
 90,800 3.72 3.75 3.69 28,200 0 0.4
22/07/2013
3.75
 83,200 3.78 3.78 3.69 0 0 0
19/07/2013
3.72
 240,700 3.69 3.78 3.69 2,000 50,800 -0.7
18/07/2013
3.69
 218,000 3.67 3.75 3.67 0 26,200 -0.4
17/07/2013
3.69
 27,400 3.64 3.69 3.64 0 0 0
16/07/2013
3.67
 84,700 3.72 3.72 3.67 20,000 0 0.3
15/07/2013
3.69
 183,600 3.67 3.72 3.64 88,200 53,000 0.5
12/07/2013
3.67
 128,200 3.64 3.67 3.59 0 0 0
11/07/2013
3.59
 78,300 3.61 3.61 3.59 0 0 0
10/07/2013
3.61
 60,500 3.61 3.64 3.59 0 11,000 -0.1
09/07/2013
3.59
 59,800 3.56 3.64 3.56 0 0 0
08/07/2013
3.59
 97,700 3.67 3.69 3.53 0 14,000 -0.2
05/07/2013
3.53
 259,700 3.64 3.64 3.53 13,100 0 0.2
04/07/2013
3.61
 79,800 3.64 3.64 3.61 0 0 0
03/07/2013
3.64
 57,200 3.64 3.67 3.64 0 0 0
02/07/2013
3.67
 86,000 3.26 3.69 3.26 0 0 0
01/07/2013
3.61
 31,600 3.56 3.61 3.56 0 5,100 -0.1
28/06/2013
3.61
 154,100 3.29 3.69 3.29 4,000 0 0.1
27/06/2013
3.64
 126,500 3.59 3.67 3.59 5,000 0 0.1
26/06/2013
3.61
 91,500 3.59 3.61 3.53 1,100 0 0.0
25/06/2013
3.61
 396,000 3.67 3.67 3.50 5,000 0 0.1
24/06/2013
3.69
 121,600 3.72 3.72 3.67 0 0 0
21/06/2013
3.72
 186,500 3.69 3.75 3.67 0 0 0
20/06/2013
3.72
 107,800 3.75 3.75 3.69 0 0 0
19/06/2013
3.75
 175,800 3.80 3.80 3.72 1,900 0 0.0
18/06/2013
3.78
 169,700 3.78 3.78 3.72 0 500 0.0
17/06/2013
3.78
 420,700 3.88 3.88 3.75 0 5,000 -0.1
14/06/2013
3.91
 312,300 3.99 3.99 3.91 0 0 0
13/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2013
3.94
 413,100 4.02 4.02 3.86 0 0 0
12/06/2013
3.91
 410,200 3.89 3.94 3.89 0 0 0
11/06/2013
3.91
 216,600 3.86 3.94 3.84 0 0 0
10/06/2013
3.91
 473,000 3.94 3.96 3.89 6,600 0 0.1
07/06/2013
3.94
 543,700 3.89 3.94 3.86 25,000 0 0.4
06/06/2013
3.89
 345,100 3.76 3.94 3.76 0 3,000 0.0
05/06/2013
3.91
 381,500 3.84 3.94 3.81 74,100 0 1.1
04/06/2013
3.84
 552,500 4.06 4.06 3.79 0 0 0
03/06/2013
3.94
 517,500 3.96 3.99 3.89 0 0 0
31/05/2013
3.96
 667,000 4.01 4.04 3.94 0 0 0
30/05/2013
3.96
 901,200 3.79 3.96 3.79 0 3,100 0.0
29/05/2013
3.81
 1,812,900 3.76 3.91 3.73 0 0 0
28/05/2013
3.73
 399,200 3.35 3.79 3.35 0 1,000 0.0
27/05/2013
3.71
 708,000 3.68 3.79 3.68 0 0 0
24/05/2013
3.66
 294,400 3.63 3.68 3.61 0 0 0
23/05/2013
3.63
 349,300 3.68 3.71 3.58 0 0 0
22/05/2013
3.68
 639,300 3.63 3.73 3.63 0 0 0
21/05/2013
3.61
 433,000 3.63 3.66 3.58 20,000 0 0.3
20/05/2013
3.58
 154,700 3.58 3.61 3.56 23,500 0 0.3
17/05/2013
3.56
 325,900 3.53 3.63 3.53 18,600 0 0.3
16/05/2013
3.53
 179,100 3.51 3.56 3.51 0 0 0
15/05/2013
3.48
 171,300 3.48 3.51 3.45 900 0 0.0
14/05/2013
3.45
 131,300 3.53 3.53 3.45 0 0 0
13/05/2013
3.53
 146,900 3.53 3.56 3.51 0 0 0
10/05/2013
3.53
 204,800 3.53 3.53 3.45 0 0 0
09/05/2013
3.53
 213,900 3.53 3.56 3.51 0 0 0
08/05/2013
3.51
 112,800 3.51 3.53 3.48 3,600 0 0.0
07/05/2013
3.51
 323,300 3.58 3.58 3.48 2,700 0 0.0
06/05/2013
3.58
 204,200 3.56 3.61 3.51 0 0 0
03/05/2013
3.51
 218,100 3.43 3.56 3.40 98,400 0 1.4
02/05/2013
3.43
 102,100 3.43 3.45 3.40 0 0 0
26/04/2013
3.45
 96,500 3.45 3.45 3.43 0 0 0
25/04/2013
3.48
 112,900 3.45 3.48 3.43 0 0 0
24/04/2013
3.43
 104,400 3.43 3.45 3.40 0 0 0
23/04/2013
3.43
 158,900 3.40 3.45 3.40 0 0 0
22/04/2013
3.40
 182,400 3.51 3.51 3.38 0 0 0
18/04/2013
3.45
 130,500 3.53 3.53 3.43 0 0 0
17/04/2013
3.53
 106,400 3.51 3.53 3.48 0 0 0
16/04/2013
3.48
 312,700 3.43 3.51 3.40 0 0 0
15/04/2013
3.45
 326,800 3.56 3.56 3.45 0 0 0
12/04/2013
3.56
 357,000 3.63 3.66 3.53 0 0 0
11/04/2013
3.66
 272,200 3.63 3.66 3.61 0 0 0
10/04/2013
3.63
 508,200 3.79 3.79 3.63 20,000 2,000 0.3
09/04/2013
3.79
 840,700 3.73 3.81 3.68 0 0 0
08/04/2013
3.66
 565,900 3.61 3.66 3.58 2,000 0 0.0
05/04/2013
3.56
 480,900 3.45 3.61 3.45 0 0 0
04/04/2013
3.48
 90,200 3.48 3.48 3.43 0 0 0
03/04/2013
3.48
 258,900 3.48 3.51 3.43 0 0 0
02/04/2013
3.48
 172,500 3.53 3.56 3.48 0 0 0
01/04/2013
3.53
 136,800 3.35 3.53 3.35 0 0 0
29/03/2013
3.40
 183,400 3.40 3.40 3.33 800 0 0.0
28/03/2013
3.43
 206,800 3.45 3.48 3.43 0 0 0
27/03/2013
3.48
 92,100 3.48 3.48 3.43 0 0 0
26/03/2013
3.48
 178,000 3.51 3.51 3.45 0 0 0
25/03/2013
3.51
 192,800 3.45 3.51 3.45 0 0 0
22/03/2013
3.48
 244,100 3.48 3.56 3.43 0 0 0
21/03/2013
3.53
 218,800 3.51 3.56 3.48 0 500 0.0
20/03/2013
3.51
 117,800 3.51 3.53 3.48 0 0 0
19/03/2013
3.51
 55,900 3.48 3.51 3.45 0 0 0
18/03/2013
3.51
 133,300 3.56 3.56 3.48 0 0 0
15/03/2013
3.53
 194,100 3.56 3.56 3.48 700 0 0.0
14/03/2013
3.51
 59,200 3.51 3.53 3.48 0 0 0

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