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)
20/01/2012
2.68
 41,400 2.80 2.80 2.65 0 0 0
19/01/2012
2.72
 71,000 2.63 2.76 2.63 0 0 0
18/01/2012
2.61
 45,100 2.59 2.61 2.59 0 0 0
17/01/2012
2.57
 37,400 2.63 2.68 2.53 6,000 0 0.1
16/01/2012
2.61
 114,600 2.57 2.68 2.57 10,000 3,000 0.1
13/01/2012
2.55
 92,600 2.53 2.59 2.53 0 5,000 -0.1
12/01/2012
2.53
 55,300 2.51 2.55 2.51 5,000 4,000 0.0
11/01/2012
2.55
 83,900 2.61 2.63 2.53 1,600 0 0.0
10/01/2012
2.59
 119,900 2.44 2.61 2.44 0 9,300 -0.1
09/01/2012
2.46
 71,200 2.44 2.46 2.40 0 0 0
06/01/2012
2.42
 42,500 2.40 2.44 2.38 600 0 0.0
05/01/2012
2.46
 47,900 2.46 2.46 2.42 0 0 0
04/01/2012
2.48
 107,100 2.48 2.51 2.44 5,000 0 0.1
03/01/2012
2.44
 61,100 2.42 2.46 2.40 0 0 0
30/12/2011
2.40
 57,200 2.40 2.44 2.34 0 0 0
29/12/2011
2.31
 61,300 2.31 2.38 2.27 4,600 0 0.0
28/12/2011
2.38
 104,700 2.23 2.38 2.23 39,800 0 0.4
27/12/2011
2.23
 108,100 2.23 2.34 2.19 0 0 0
26/12/2011
2.29
 57,100 2.34 2.34 2.27 30,000 0 0.4
23/12/2011
2.38
 115,000 2.38 2.40 2.31 100 0 0.0
22/12/2011
2.42
 151,200 2.59 2.59 2.42 5,600 10,000 0.0
21/12/2011
2.55
 50,000 2.55 2.59 2.51 35,300 2,100 0.4
20/12/2011
2.53
 151,400 2.59 2.59 2.51 52,400 0 0.6
19/12/2011
2.61
 70,900 2.65 2.70 2.59 68,300 4,000 0.8
16/12/2011
2.65
 110,100 2.59 2.68 2.57 0 0 0
15/12/2011
2.55
 213,900 2.61 2.61 2.48 0 5,000 -0.1
14/12/2011
2.65
 193,000 2.72 2.72 2.61 0 0 0
13/12/2011
2.70
 160,100 2.80 2.84 2.70 0 0 0
12/12/2011
2.80
 67,900 2.87 2.89 2.78 0 0 0
09/12/2011
2.87
 79,300 2.91 2.95 2.87 0 0 0
08/12/2011
2.93
 65,800 2.91 2.99 2.89 0 0 0
07/12/2011
2.97
 144,200 2.93 2.99 2.91 80,000 0 1.1
06/12/2011
2.95
 167,900 3.04 3.06 2.95 0 0 0
05/12/2011
3.01
 222,900 2.91 3.01 2.91 0 1,800 0.0
02/12/2011
2.87
 153,000 2.89 2.89 2.70 0 0 0
01/12/2011
2.87
 106,100 2.91 2.93 2.84 5,000 0 0.1
30/11/2011
2.84
 60,200 2.91 2.93 2.82 0 0 0
29/11/2011
2.89
 92,100 2.93 2.95 2.87 0 0 0
28/11/2011
2.87
 125,400 2.87 2.95 2.87 0 19,000 -0.3
25/11/2011
2.82
 104,500 2.80 2.84 2.78 0 0 0
24/11/2011
2.78
 136,200 2.87 2.89 2.78 0 0 0
23/11/2011
2.84
 207,500 2.84 2.89 2.80 20,300 0 0.3
22/11/2011
2.78
 146,300 2.76 2.80 2.72 0 0 0
21/11/2011
2.76
 96,000 2.80 2.82 2.76 0 0 0
18/11/2011
2.78
 133,900 2.82 2.84 2.74 0 0 0
17/11/2011
2.87
 130,200 3.01 3.01 2.87 0 700 0.0
16/11/2011
2.99
 129,900 2.89 3.04 2.87 0 0 0
15/11/2011
2.93
 151,400 2.99 3.04 2.93 0 0 0
14/11/2011
2.97
 93,500 3.06 3.06 2.93 4,800 0 0.1
11/11/2011
3.06
 69,800 3.14 3.18 3.06 3,000 0 0.0
10/11/2011
3.08
 132,100 3.14 3.14 3.08 5,000 0 0.1
09/11/2011
3.18
 58,800 3.25 3.25 3.18 0 0 0
08/11/2011
3.29
 172,400 3.23 3.29 3.18 5,000 0 0.1
07/11/2011
3.23
 137,200 3.33 3.33 3.23 0 2,000 0.0
04/11/2011
3.27
 104,700 3.31 3.40 3.27 2,000 20,000 -0.3
03/11/2011
3.29
 97,200 3.31 3.33 3.25 0 0 0
02/11/2011
3.27
 123,300 3.33 3.33 3.21 0 0 0
01/11/2011
3.35
 283,500 3.33 3.48 3.33 0 0 0
31/10/2011
3.52
 234,400 3.52 3.69 3.44 1,000 0 0.0
28/10/2011
3.50
 348,000 3.33 3.50 3.33 20,000 0 0.3
27/10/2011
3.31
 58,100 3.31 3.31 3.27 1,500 0 0.0
26/10/2011
3.27
 75,300 3.27 3.29 3.23 0 0 0
25/10/2011
3.25
 116,800 3.27 3.31 3.25 1,000 0 0.0
24/10/2011
3.27
 102,600 3.35 3.40 3.27 0 1,200 0.0
21/10/2011
3.31
 143,400 3.21 3.33 3.18 0 0 0
20/10/2011
3.18
 71,200 3.27 3.27 3.18 0 0 0
19/10/2011
3.21
 109,500 3.23 3.25 3.18 20,600 0 0.3
18/10/2011
3.18
 85,600 3.23 3.23 3.16 0 0 0
17/10/2011
3.25
 92,600 3.31 3.31 3.21 0 0 0
14/10/2011
3.33
 136,800 3.38 3.38 3.29 0 0 0
13/10/2011
3.29
 101,300 3.29 3.35 3.27 0 1,200 0.0
12/10/2011
3.31
 356,500 3.48 3.48 3.27 2,400 52,000 -0.8
11/10/2011
3.46
 121,700 3.50 3.55 3.44 0 25,000 -0.4
10/10/2011
3.44
 191,200 3.50 3.50 3.40 0 0 0
07/10/2011
3.46
 163,200 3.48 3.61 3.46 10,000 0 0.2
06/10/2011
3.57
 195,500 3.50 3.63 3.50 25,000 700 0.4
05/10/2011
3.46
 220,200 3.52 3.57 3.44 13,000 500 0.2
04/10/2011
3.48
 180,100 3.35 3.50 3.35 10,000 2,000 0.1
03/10/2011
3.42
 410,400 3.48 3.52 3.40 1,200 0 0.0
30/09/2011
3.55
 153,300 3.72 3.72 3.52 0 1,000 0.0
29/09/2011
3.69
 735,300 3.89 3.91 3.69 0 33,300 -0.6
28/09/2011
3.89
 200,800 4.08 4.08 3.89 27,900 0 0.5
27/09/2011
4.05
 1,517,900 4.08 4.08 3.91 32,100 12,000 0.4
26/09/2011
3.82
 61,200 3.82 3.82 3.82 0 0 0
23/09/2011
3.76
 1,198,900 3.50 3.76 3.38 7,100 7,800 0.0
22/09/2011
3.52
 103,900 3.52 3.57 3.46 3,000 0 0.0
21/09/2011
3.50
 90,500 3.55 3.57 3.44 0 0 0
20/09/2011
3.48
 117,800 3.57 3.61 3.46 8,500 0 0.1
19/09/2011
3.50
 203,500 3.46 3.55 3.40 45,000 0 0.7
16/09/2011
3.42
 278,600 3.50 3.55 3.40 100 0 0.0
15/09/2011
3.48
 291,000 3.50 3.55 3.38 1,100 1,000 0.0
14/09/2011
3.50
 343,900 3.67 3.72 3.46 2,800 0 0.0
13/09/2011: Cổ tức tiền mặt tỉ lệ: 9.14%
13/09/2011
3.67
 389,000 3.65 3.76 3.61 5,700 64,600 -1.0
12/09/2011
3.56
 410,500 3.42 3.56 3.40 10,300 1,200 0.2
09/09/2011
3.44
 285,300 3.38 3.50 3.34 1,200 0 0.0
08/09/2011
3.40
 315,400 3.46 3.50 3.36 12,700 0 0.2
07/09/2011
3.32
 291,100 3.16 3.32 3.16 0 1,200 0.0
06/09/2011
3.10
 287,000 3.24 3.26 3.06 6,200 40,000 -0.5
05/09/2011
3.22
 313,800 3.34 3.34 3.18 8,100 4,000 0.1
01/09/2011
3.36
 196,200 3.36 3.40 3.26 4,900 0 0.1

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