CTCP Nhựa An Phát Xanh (aaa)

7.26
-0.04
(-0.55%)
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
(2026-08-19) 		0.40 5.80% 35,511,100 1,019,900 2.7
6.90
7.76
7.26
2 tháng
(2026-07-20) 		0.43 6.26% 60,186,800 879,700 1.8
6.68
7.76
7.26
3 tháng
(2026-06-22) 		0.20 2.82% 76,932,000 310,000 -2.4
6.68
7.76
7.26
6 tháng
(2026-03-23) 		0.89 13.88% 143,945,200 1,700,800 7.8
6.41
7.76
7.26
12 tháng
(2025-09-23) 		-0.45 -5.82% 414,002,000 1,455,600 4.3
6.41
8.48
7.26
24 tháng
(2024-09-30) 		-1.62 -18.12% 987,957,200 7,346,800 13.8
5.90
8.97
7.26
36 tháng
(2023-10-04) 		-1.07 -12.81% 2,020,052,800 1,786,724 -60.6
5.90
11.41
7.26
60 tháng
(2021-10-14) 		-7.93 -52.06% 4,605,136,600 -3,255,956 -168.0
5.24
20.98
7.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2012
3.20
 189,500 3.18 3.20 3.10 0 0 0
07/11/2012
3.20
 79,900 3.18 3.25 3.15 0 0 0
06/11/2012
3.12
 270,000 3.12 3.18 3.10 0 0 0
05/11/2012
3.12
 66,500 3.10 3.15 3.07 0 0 0
02/11/2012
3.10
 522,100 3.18 3.20 3.07 10,000 0 0.1
01/11/2012
3.25
 138,500 3.20 3.28 3.20 0 0 0
31/10/2012
3.20
 223,700 3.20 3.23 3.15 0 0 0
30/10/2012
3.25
 250,100 3.28 3.30 3.20 800 0 0.0
29/10/2012
3.28
 86,500 3.28 3.30 3.28 2,000 0 0.0
26/10/2012
3.28
 279,200 3.30 3.30 3.25 0 60,600 -0.8
25/10/2012
3.28
 272,500 3.30 3.33 3.25 0 100,000 -1.3
24/10/2012
3.33
 137,600 3.43 3.43 3.30 0 0 0
23/10/2012
3.40
 332,300 3.30 3.40 3.25 0 0 0
22/10/2012
3.25
 538,600 3.35 3.38 3.23 0 0 0
19/10/2012
3.38
 550,000 3.43 3.45 3.30 0 0 0
18/10/2012
3.48
 476,900 3.53 3.56 3.45 0 0 0
17/10/2012
3.53
 384,400 3.68 3.68 3.51 0 0 0
16/10/2012
3.71
 523,100 3.56 3.71 3.53 1,100 0 0.0
15/10/2012
3.53
 746,400 3.66 3.71 3.53 0 3,100 0.0
12/10/2012
3.68
 698,500 3.43 3.73 3.43 0 0 0
11/10/2012
3.61
 631,000 3.43 3.61 3.43 0 5,900 -0.1
10/10/2012
3.43
 165,800 3.30 3.43 3.30 0 500 0.0
09/10/2012
3.33
 106,600 3.33 3.40 3.28 0 1,800 0.0
08/10/2012
3.38
 206,900 3.25 3.40 3.25 5,000 0 0.1
05/10/2012
3.28
 81,100 3.25 3.28 3.20 0 0 0
04/10/2012
3.23
 21,200 3.23 3.25 3.20 0 0 0
03/10/2012
3.23
 65,600 3.25 3.30 3.18 0 0 0
02/10/2012
3.18
 86,700 3.12 3.23 3.12 0 0 0
01/10/2012
3.23
 145,600 3.25 3.28 3.15 0 0 0
28/09/2012
3.28
 26,700 3.23 3.28 3.23 0 0 0
27/09/2012
3.25
 86,700 3.10 3.33 3.10 0 0 0
26/09/2012
3.33
 97,000 3.30 3.35 3.30 0 0 0
25/09/2012
3.33
 69,400 3.30 3.33 3.25 0 0 0
24/09/2012
3.25
 78,700 3.40 3.40 3.23 0 0 0
21/09/2012
3.38
 85,600 3.33 3.38 3.30 0 0 0
20/09/2012
3.33
 119,900 3.35 3.38 3.23 0 2,000 0.0
19/09/2012
3.38
 154,000 3.23 3.40 3.15 0 0 0
18/09/2012
3.25
 154,400 3.35 3.45 3.25 0 5,000 -0.1
17/09/2012
3.43
 180,000 3.45 3.56 3.43 0 0 0
14/09/2012
3.53
 308,600 3.45 3.56 3.45 0 0 0
13/09/2012
3.40
 101,800 3.33 3.40 3.25 0 600 0.0
12/09/2012
3.30
 92,900 3.35 3.40 3.25 0 0 0
11/09/2012
3.25
 86,500 3.10 3.33 3.10 0 0 0
10/09/2012
3.28
 361,600 3.43 3.43 3.20 4,100 0 0.1
07/09/2012
3.43
 176,000 3.48 3.53 3.35 0 60,000 -0.8
06/09/2012
3.43
 174,200 3.56 3.56 3.43 0 30,000 -0.4
05/09/2012
3.58
 150,700 3.68 3.68 3.53 0 40,600 -0.6
04/09/2012
3.66
 184,700 3.58 3.71 3.56 5,000 90,000 -1.2
31/08/2012: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
31/08/2012
3.58
 155,200 3.66 3.66 3.45 0 0 0
30/08/2012
3.48
 241,500 3.57 3.57 3.46 0 0 0
29/08/2012
3.50
 230,600 3.41 3.50 3.30 6,000 0 0.1
28/08/2012
3.28
 184,900 3.23 3.46 3.23 4,200 0 0.1
27/08/2012
3.46
 199,600 3.71 3.71 3.46 4,500 0 0.1
24/08/2012
3.68
 449,700 3.46 3.86 3.41 6,400 5,000 0.0
23/08/2012
3.66
 95,600 3.93 3.93 3.66 0 0 0
22/08/2012
3.95
 491,600 3.82 4.07 3.82 700 0 0.0
21/08/2012
3.82
 331,500 4.36 4.36 3.82 4,000 2,000 0.0
20/08/2012
4.09
 819,200 3.89 4.09 3.84 2,300 0 0.0
17/08/2012
3.84
 80,600 3.84 3.86 3.80 0 0 0
16/08/2012
3.84
 54,400 3.84 3.86 3.80 0 0 0
15/08/2012
3.84
 70,600 3.86 3.89 3.80 200 0 0.0
14/08/2012
3.84
 66,000 3.86 3.89 3.82 0 0 0
13/08/2012: Cổ tức tiền mặt tỉ lệ: 10.96%
13/08/2012
3.84
 27,900 4.05 4.05 3.77 100 0 0.0
10/08/2012
3.84
 49,900 3.82 3.89 3.82 0 0 0
09/08/2012
3.89
 95,300 3.89 3.93 3.86 0 0 0
08/08/2012
3.86
 47,500 3.82 3.86 3.80 0 0 0
07/08/2012
3.80
 82,000 3.91 3.91 3.76 100 0 0.0
06/08/2012
3.91
 89,200 3.80 3.93 3.80 4,700 0 0.1
03/08/2012
3.80
 22,500 3.78 3.80 3.76 0 0 0
02/08/2012
3.80
 32,600 3.80 3.82 3.78 0 0 0
01/08/2012
3.78
 59,100 3.80 3.80 3.72 0 0 0
31/07/2012
3.80
 87,000 3.80 3.84 3.78 1,000 0 0.0
30/07/2012
3.76
 48,700 3.72 3.82 3.72 200 0 0.0
27/07/2012
3.76
 79,400 3.84 3.84 3.74 300 0 0.0
26/07/2012
3.74
 138,400 3.76 3.82 3.72 500 100 0.0
25/07/2012
3.74
 106,700 3.78 3.78 3.69 0 0 0
24/07/2012
3.72
 270,200 3.84 3.84 3.69 0 0 0
23/07/2012
3.89
 90,300 3.95 3.97 3.82 0 0 0
20/07/2012
3.95
 285,300 4.05 4.25 3.93 0 0 0
19/07/2012
4.01
 170,400 3.84 4.03 3.82 5,000 2,000 0.1
18/07/2012
3.86
 154,900 3.84 3.86 3.72 0 0 0
17/07/2012
3.86
 67,400 3.80 3.89 3.78 0 0 0
16/07/2012
3.78
 132,800 3.82 3.91 3.72 0 0 0
13/07/2012
3.78
 194,400 3.67 3.86 3.67 0 0 0
12/07/2012
3.67
 149,800 3.63 3.69 3.57 0 1,700 0.0
11/07/2012
3.59
 244,500 3.50 3.63 3.48 0 3,300 -0.1
10/07/2012
3.50
 104,500 3.44 3.57 3.44 0 1,000 0.0
09/07/2012
3.50
 161,900 3.61 3.61 3.48 0 2,000 0.0
06/07/2012
3.61
 432,200 3.46 3.61 3.42 0 1,500 0.0
05/07/2012
3.38
 196,300 3.25 3.38 3.14 1,000 0 0.0
04/07/2012
3.14
 184,200 3.35 3.40 3.14 0 0 0
03/07/2012
3.31
 196,900 3.48 3.48 3.29 5,000 0 0.1
02/07/2012
3.52
 80,400 3.65 3.65 3.50 1,500 0 0.0
29/06/2012
3.59
 60,600 3.69 3.69 3.59 0 1,000 0.0
28/06/2012
3.67
 133,700 3.57 3.67 3.40 0 0 0
27/06/2012
3.57
 129,800 3.67 3.69 3.57 0 0 0
26/06/2012
3.65
 204,400 3.80 3.80 3.57 1,000 0 0.0
25/06/2012
3.82
 184,600 4.01 4.01 3.80 2,000 0 0.0
22/06/2012
4.01
 137,300 4.05 4.08 3.97 1,300 0 0.0
21/06/2012
4.10
 89,500 4.08 4.14 4.08 0 0 0

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