CTCP Nhựa An Phát Xanh (aaa)

8.36
-0.04
(-0.48%)
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)
13/09/2021
16.05
 3,564,300 16.45 16.45 15.95 12,300 170,900 -2.6
10/09/2021
16.30
 5,578,100 16.15 16.40 16 40,300 235,700 -3.1
09/09/2021
16.15
 3,252,000 15.95 16.30 15.90 99,500 102,900 -0.1
08/09/2021
15.90
 5,395,800 16 16.10 15.75 60,800 127,100 -1.0
07/09/2021
16
 9,332,100 16.60 16.65 16 75,300 506,900 -7.0
06/09/2021
16.65
 9,503,800 16.50 16.90 16.45 135,100 277,600 -2.4
01/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
01/09/2021
16.20
 10,066,400 16 16.40 16 15,700 753,000 -12.0
31/08/2021
15.68
 10,536,500 15.64 16.08 15.46 48,000 84,200 -0.6
30/08/2021
15.64
 7,540,200 15.95 15.99 15.64 23,000 202,900 -3.2
27/08/2021
15.77
 9,418,600 15.11 15.77 14.80 163,300 20,300 2.5
26/08/2021
15.15
 3,933,700 15.20 15.28 14.93 125,100 54,900 1.2
25/08/2021
15.11
 3,931,900 14.84 15.11 14.62 181,200 18,700 2.7
24/08/2021
14.84
 5,542,600 14.80 15.02 14.62 293,700 125,000 2.8
23/08/2021
14.84
 7,679,200 15.37 15.37 14.71 138,900 22,200 2.0
20/08/2021
15.37
 13,527,400 16.26 16.30 15.02 164,200 661,100 -8.8
19/08/2021
16.12
 9,916,600 15.77 16.21 15.55 122,000 196,400 -1.4
18/08/2021
15.59
 4,536,300 15.68 15.77 15.51 82,700 85,900 -0.1
17/08/2021
15.64
 5,942,300 15.90 15.99 15.55 7,700 326,700 -5.7
16/08/2021
15.90
 11,298,700 15.51 16.12 15.46 23,200 316,300 -5.3
13/08/2021
15.33
 5,414,500 15.24 15.42 14.93 197,900 120,300 0.9
12/08/2021
15.24
 6,672,400 15.02 15.55 14.84 166,300 55,100 1.9
11/08/2021
15.02
 9,216,300 15.37 15.64 14.93 27,300 335,100 -5.3
10/08/2021
15.28
 6,427,400 15.46 15.55 15.15 37,100 529,300 -8.5
09/08/2021
15.24
 6,421,100 15.06 15.46 15.02 28,400 562,800 -9.3
06/08/2021
15.06
 13,579,700 14.58 15.42 14.53 94,600 444,200 -5.9
05/08/2021
14.53
 5,101,200 14.27 14.62 14.22 8,600 131,500 -2.0
04/08/2021
14.31
 4,854,100 14.40 14.49 14.27 10,800 101,000 -1.5
03/08/2021
14.36
 5,279,000 14.40 14.49 14.18 13,100 272,600 -4.2
02/08/2021
14.36
 7,573,000 14.27 14.75 14.22 366,200 376,300 -0.2
30/07/2021
14.27
 3,698,100 14.36 14.40 14.18 37,000 211,700 -2.8
29/07/2021
14.27
 3,761,500 14.44 14.58 14.18 8,100 423,800 -6.8
28/07/2021
14.40
 5,672,200 14.14 14.58 14.00 14,200 499,600 -7.9
27/07/2021
14.14
 9,434,500 13.78 14.31 13.78 48,700 211,900 -2.6
26/07/2021
13.65
 2,390,900 13.52 13.83 13.43 99,600 3,600 1.5
23/07/2021
13.74
 5,311,200 13.78 14.14 13.69 2,600 198,400 -3.1
22/07/2021
14.09
 5,711,900 13.69 14.09 13.56 111,500 7,500 1.6
21/07/2021
13.65
 4,420,900 13.65 13.96 13.61 10,300 283,600 -4.3
20/07/2021
13.65
 4,679,900 13.08 13.65 12.94 293,700 38,500 3.8
19/07/2021
13.08
 6,257,700 13.38 13.65 13.03 37,500 82,100 -0.7
16/07/2021
13.91
 3,757,400 14.18 14.18 13.87 14,900 329,800 -5.0
15/07/2021
14.09
 4,526,400 13.43 14.27 13.43 11,500 64,900 -0.8
14/07/2021
13.74
 3,234,800 14.05 14.05 13.43 83,200 283,200 -3.1
13/07/2021
14.05
 3,904,300 13.78 14.05 13.52 313,300 19,200 4.6
12/07/2021
13.61
 11,423,200 14.05 14.05 13.25 715,700 189,800 8.0
09/07/2021
14.22
 7,290,600 14.40 14.93 14.22 358,200 2,200 5.9
08/07/2021
14.75
 6,239,800 15.37 15.42 14.67 135,900 349,500 -4.0
07/07/2021
15.28
 8,404,400 15.11 15.46 14.62 1,009,000 48,000 16.4
06/07/2021
15.28
 6,779,000 16.39 16.87 15.28 125,300 239,200 -2.0
05/07/2021
16.39
 7,067,000 16.43 16.79 15.95 135,400 258,900 -2.6
02/07/2021
16.48
 17,217,000 17.05 17.05 16.39 22,200 88,200 -1.2
01/07/2021
17.18
 10,794,000 17.23 17.36 16.70 111,200 36,100 1.5
30/06/2021
17.23
 13,771,700 17.76 17.85 17.23 192,500 43,300 3.0
29/06/2021
18.11
 21,458,900 17.63 18.55 17.54 348,900 71,400 5.7
28/06/2021
17.45
 20,292,000 16.43 17.45 16.04 676,600 12,000 12.6
25/06/2021
16.34
 17,157,600 16.87 17.05 16.17 193,600 139,500 1.0
24/06/2021
16.83
 17,237,200 16.92 17.23 16.61 551,400 3,100 10.6
23/06/2021
16.79
 18,722,100 17.18 17.54 16.74 415,300 64,600 6.9
22/06/2021
17.23
 21,219,400 17.71 17.85 16.87 205,300 46,800 3.1
21/06/2021
17.58
 18,287,300 17.18 17.67 16.52 415,900 73,000 6.6
18/06/2021
17.18
 20,342,000 16.79 17.85 16.34 675,700 192,000 9.0
17/06/2021
16.92
 24,665,400 15.77 16.92 15.73 460,600 110,800 6.5
16/06/2021
15.81
 15,032,000 15.73 16.04 15.24 109,700 77,600 0.6
15/06/2021
15.24
 20,250,800 14.05 15.24 14.00 315,800 13,700 5.2
14/06/2021
14.27
 4,586,000 14.31 14.49 14.05 17,200 11,100 0.1
11/06/2021
14.22
 4,647,900 13.96 14.40 13.96 66,800 6,800 1.0
10/06/2021
13.87
 3,797,400 13.69 13.96 13.56 3,700 55,300 -0.8
09/06/2021
13.69
 4,965,400 13.65 13.83 13.34 20,900 47,800 -0.4
08/06/2021
13.65
 5,139,900 14.05 14.27 13.61 6,000 2,400 0.1
07/06/2021
14.14
 2,465,700 14.53 14.62 13.96 38,800 12,000 0.4
04/06/2021
14.40
 5,496,500 14.58 14.75 14.27 115,100 14,000 1.7
03/06/2021
14.36
 9,756,000 13.56 14.36 13.56 71,000 95,400 -0.4
02/06/2021
13.43
 2,392,000 13.34 13.47 13.25 8,300 23,300 -0.2
01/06/2021
13.38
 2,266,400 13.65 13.74 13.38 3,100 44,900 -0.6
31/05/2021
13.47
 2,402,100 13.52 13.61 13.30 12,800 237,000 -3.4
28/05/2021
13.56
 4,608,500 13.43 13.65 13.34 19,700 88,200 -1.0
27/05/2021
13.38
 3,740,400 13.61 13.78 13.25 38,400 53,800 -0.2
26/05/2021
13.69
 3,320,600 13.78 14.00 13.56 10,400 210,500 -3.1
25/05/2021
13.91
 3,640,500 13.96 14.18 13.83 45,800 75,900 -0.5
24/05/2021
13.78
 6,637,300 13.61 14.00 13.61 146,500 3,400 2.2
21/05/2021
13.52
 4,783,500 13.12 13.69 12.99 74,900 1,100 1.1
20/05/2021
13.12
 2,730,500 13.38 13.52 13.03 62,300 2,300 0.9
19/05/2021
13.34
 3,589,700 13.34 13.65 13.25 14,100 12,500 0.0
18/05/2021
13.38
 2,345,200 13.61 13.74 13.30 31,600 23,800 0.1
17/05/2021
13.52
 3,141,200 13.87 13.96 13.52 26,400 128,900 -1.6
14/05/2021
13.74
 4,288,600 13.74 14.05 13.69 34,700 153,700 -1.9
13/05/2021
13.69
 4,031,900 14.05 14.14 13.69 4,200 155,400 -2.4
12/05/2021
13.96
 3,960,500 13.78 14.09 13.69 8,700 132,400 -1.9
11/05/2021
13.87
 3,403,800 13.87 14.05 13.74 4,600 118,300 -1.8
10/05/2021
13.87
 6,036,100 13.25 13.96 13.21 190,500 12,100 2.8
07/05/2021
13.56
 4,942,500 13.91 14.09 13.52 39,600 25,200 0.2
06/05/2021
14.00
 4,071,900 14.44 14.49 14.00 29,400 61,800 -0.5
05/05/2021
14.40
 5,775,000 14.18 14.71 14.09 86,100 31,300 0.9
04/05/2021
14.14
 3,700,900 13.96 14.31 13.96 53,600 124,600 -1.1
29/04/2021
14.53
 2,520,300 14.75 14.98 14.49 134,400 102,100 0.5
28/04/2021
14.75
 5,392,100 14.75 15.28 14.67 2,900 116,300 -1.9
27/04/2021
14.75
 8,657,700 13.96 15.11 13.96 136,100 46,100 1.5
26/04/2021
14.14
 2,858,500 14.80 14.84 14.00 43,400 107,200 -1.0
23/04/2021
14.80
 6,124,300 14.49 14.80 13.78 292,900 26,900 4.3
22/04/2021
14.40
 4,606,100 15.11 15.28 14.40 48,600 130,900 -1.4
20/04/2021
15.46
 5,270,500 15.68 15.86 15.02 25,400 114,900 -1.6

Chính sách bảo mật | Điều khoản sử dụng |