CTCP Nhựa An Phát Xanh (aaa)

8.62
0
(0%)
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
(2025-11-05) 		0.55 6.82% 57,506,200 -978,100 -8.6
7.80
8.68
8.62
2 tháng
(2025-10-06) 		0.31 3.73% 100,561,200 -884,800 -7.8
7.39
8.68
8.62
3 tháng
(2025-09-08) 		0.62 7.75% 150,610,100 500,300 3.9
7.39
8.68
8.62
6 tháng
(2025-06-09) 		1.42 19.72% 369,751,300 -1,174,200 -0.2
7.05
8.80
8.62
12 tháng
(2024-12-10) 		0.22 2.59% 585,896,800 156,656 1.1
6.16
8.80
8.62
24 tháng
(2023-12-18) 		-0.03 -0.37% 1,539,404,700 -9,241,032 -108.6
6.16
11.91
8.62
36 tháng
(2022-12-21) 		1.78 26.08% 2,725,075,100 -10,399,877 -117.3
6.16
11.96
8.62
60 tháng
(2020-12-31) 		-3.60 -29.44% 5,348,186,410 -16,950,313 -243.4
5.46
21.89
8.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
16.85
 6,386,300 16.71 17.24 16.71 57,300 279,000 -3.9
01/12/2021
16.71
 5,479,000 16.18 16.80 16.18 25,900 13,600 0.2
30/11/2021
16.18
 6,030,000 16.42 16.76 16.08 87,900 43,100 0.8
29/11/2021
16.13
 5,164,400 15.75 16.28 15.75 117,600 35,200 1.4
26/11/2021
16.23
 5,054,800 16.52 16.56 16.13 10,400 206,800 -3.3
25/11/2021
16.42
 4,322,600 16.32 16.76 16.23 56,900 189,700 -2.3
24/11/2021
16.32
 6,844,400 16.61 16.66 16.18 43,000 306,400 -4.5
23/11/2021
16.42
 4,224,800 15.94 16.52 15.84 108,000 36,500 1.2
22/11/2021
15.94
 8,562,500 16.85 17.04 15.94 51,200 260,800 -3.5
19/11/2021
16.80
 12,341,000 17.81 18.15 16.61 152,200 423,200 -5.0
18/11/2021
17.86
 9,068,100 17.28 18.05 17.19 167,800 59,400 2.0
17/11/2021
17.19
 6,020,300 17.14 17.48 17.04 225,000 1,200 4.0
16/11/2021
17.09
 9,594,700 17.48 17.72 17.00 123,900 137,900 -0.2
15/11/2021
17.67
 10,735,500 17.57 18.34 17.28 134,900 38,100 1.8
12/11/2021
17.57
 8,413,900 17.28 17.96 17.19 98,300 209,500 -2.0
11/11/2021
17.28
 9,821,700 17.48 17.62 17.00 148,800 135,100 0.2
10/11/2021
17.43
 16,572,600 16.52 17.52 16.32 283,000 30,000 4.5
09/11/2021
16.42
 8,201,100 16.61 16.80 16.37 52,700 21,800 0.5
08/11/2021
16.56
 6,970,500 16.61 16.80 16.32 225,500 35,800 3.3
05/11/2021
16.32
 6,214,100 16.04 16.56 15.99 191,400 10,400 3.1
04/11/2021
15.94
 5,645,900 16.04 16.23 15.84 77,400 42,900 0.6
03/11/2021
16.04
 13,100,200 17.00 17.00 15.99 19,000 213,600 -3.3
02/11/2021
16.80
 7,492,300 16.71 17.19 16.71 136,400 38,900 1.7
01/11/2021
16.85
 13,662,600 16.52 17.14 16.28 204,600 27,500 3.0
29/10/2021
16.52
 8,258,600 16.28 16.76 16.23 9,500 149,700 -2.4
28/10/2021
16.23
 7,035,200 16.56 16.56 16.23 9,100 97,500 -1.5
27/10/2021
16.42
 18,813,200 15.80 16.52 15.60 151,000 53,700 1.7
26/10/2021
15.56
 3,588,500 15.56 15.56 15.32 53,700 32,900 0.3
25/10/2021
15.51
 5,513,200 15.56 15.80 15.46 9,600 9,000 0.0
22/10/2021
15.51
 4,055,900 15.32 15.65 15.27 1,200 73,600 -1.2
21/10/2021
15.27
 4,488,900 15.36 15.41 15.17 28,200 78,100 -0.8
20/10/2021
15.36
 5,431,100 15.46 15.60 15.12 16,300 67,800 -0.8
19/10/2021
15.46
 4,283,200 15.51 15.65 15.41 26,200 1,400 0.4
18/10/2021
15.51
 4,792,000 15.70 15.80 15.46 103,900 144,700 -0.7
15/10/2021
15.70
 5,276,900 15.94 16.04 15.65 17,100 8,900 0.1
14/10/2021
15.89
 10,532,000 15.65 16.13 15.60 336,700 185,900 2.5
13/10/2021
15.60
 3,570,900 15.60 15.80 15.51 17,500 15,100 0.0
12/10/2021
15.60
 5,740,900 15.46 15.65 15.41 139,800 58,000 1.3
11/10/2021
15.56
 3,755,700 15.56 15.70 15.46 119,100 8,900 1.5
08/10/2021
15.56
 2,910,700 15.84 15.84 15.56 28,500 5,200 0.4
07/10/2021
15.89
 9,589,600 15.41 15.94 15.32 106,600 41,400 1.0
06/10/2021
15.46
 3,996,500 15.60 15.60 15.36 20,400 12,400 0.1
05/10/2021
15.36
 4,878,200 15.17 15.60 15.12 5,600 66,600 -1.0
04/10/2021
15.08
 2,980,400 14.93 15.12 14.88 74,100 1,000 1.1
01/10/2021
14.93
 4,389,500 15.08 15.27 14.88 917,096 842,096 1.2
30/09/2021
15.08
 2,616,300 15.08 15.27 15.03 11,600 61,500 -0.8
29/09/2021
15.08
 3,324,600 15.08 15.12 14.84 81,900 4,000 1.2
28/09/2021
15.12
 6,738,400 14.98 15.12 14.69 288,900 27,100 4.1
27/09/2021
14.93
 8,969,600 15.60 15.70 14.93 22,600 15,900 0.1
24/09/2021
15.65
 3,364,500 15.94 15.94 15.60 4,000 32,900 -0.5
23/09/2021
15.94
 9,738,200 16.04 16.52 15.84 6,100 26,700 -0.3
22/09/2021
15.84
 6,425,400 15.46 15.94 15.36 24,300 59,000 -0.6
21/09/2021
15.41
 5,319,000 15.36 15.56 15.17 22,100 9,400 0.2
20/09/2021
15.56
 4,587,200 15.94 15.99 15.51 5,400 41,800 -0.6
17/09/2021
15.89
 11,029,700 15.36 16.13 15.27 80,200 30,300 0.8
16/09/2021
15.36
 3,054,200 15.51 15.56 15.32 7,500 10,200 -0.0
15/09/2021
15.46
 3,612,000 15.17 15.51 14.98 43,400 2,200 0.7
14/09/2021
15.17
 3,737,700 15.41 15.75 15.17 46,200 2,800 0.7
13/09/2021
15.41
 3,564,300 15.80 15.80 15.32 12,300 170,900 -2.6
10/09/2021
15.65
 5,578,100 15.51 15.75 15.36 40,300 235,700 -3.1
09/09/2021
15.51
 3,252,000 15.32 15.65 15.27 99,500 102,900 -0.1
08/09/2021
15.27
 5,395,800 15.36 15.46 15.12 60,800 127,100 -1.0
07/09/2021
15.36
 9,332,100 15.94 15.99 15.36 75,300 506,900 -7.0
06/09/2021
15.99
 9,503,800 15.84 16.23 15.80 135,100 277,600 -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
15.56
 10,066,400 15.36 15.75 15.36 15,700 753,000 -12.0
31/08/2021
15.06
 10,536,500 15.02 15.44 14.85 48,000 84,200 -0.6
30/08/2021
15.02
 7,540,200 15.31 15.36 15.02 23,000 202,900 -3.2
27/08/2021
15.14
 9,418,600 14.51 15.14 14.21 163,300 20,300 2.5
26/08/2021
14.55
 3,933,700 14.59 14.68 14.34 125,100 54,900 1.2
25/08/2021
14.51
 3,931,900 14.25 14.51 14.04 181,200 18,700 2.7
24/08/2021
14.25
 5,542,600 14.21 14.42 14.04 293,700 125,000 2.8
23/08/2021
14.25
 7,679,200 14.76 14.76 14.13 138,900 22,200 2.0
20/08/2021
14.76
 13,527,400 15.61 15.65 14.42 164,200 661,100 -8.8
19/08/2021
15.48
 9,916,600 15.14 15.57 14.93 122,000 196,400 -1.4
18/08/2021
14.97
 4,536,300 15.06 15.14 14.89 82,700 85,900 -0.1
17/08/2021
15.02
 5,942,300 15.27 15.36 14.93 7,700 326,700 -5.7
16/08/2021
15.27
 11,298,700 14.89 15.48 14.85 23,200 316,300 -5.3
13/08/2021
14.72
 5,414,500 14.63 14.80 14.34 197,900 120,300 0.9
12/08/2021
14.63
 6,672,400 14.42 14.93 14.25 166,300 55,100 1.9
11/08/2021
14.42
 9,216,300 14.76 15.02 14.34 27,300 335,100 -5.3
10/08/2021
14.68
 6,427,400 14.85 14.93 14.55 37,100 529,300 -8.5
09/08/2021
14.63
 6,421,100 14.46 14.85 14.42 28,400 562,800 -9.3
06/08/2021
14.46
 13,579,700 14.00 14.80 13.96 94,600 444,200 -5.9
05/08/2021
13.96
 5,101,200 13.70 14.04 13.66 8,600 131,500 -2.0
04/08/2021
13.74
 4,854,100 13.83 13.91 13.70 10,800 101,000 -1.5
03/08/2021
13.79
 5,279,000 13.83 13.91 13.62 13,100 272,600 -4.2
02/08/2021
13.79
 7,573,000 13.70 14.17 13.66 366,200 376,300 -0.2
30/07/2021
13.70
 3,698,100 13.79 13.83 13.62 37,000 211,700 -2.8
29/07/2021
13.70
 3,761,500 13.87 14.00 13.62 8,100 423,800 -6.8
28/07/2021
13.83
 5,672,200 13.57 14.00 13.45 14,200 499,600 -7.9
27/07/2021
13.57
 9,434,500 13.23 13.74 13.23 48,700 211,900 -2.6
26/07/2021
13.11
 2,390,900 12.98 13.28 12.90 99,600 3,600 1.5
23/07/2021
13.19
 5,311,200 13.23 13.57 13.15 2,600 198,400 -3.1
22/07/2021
13.53
 5,711,900 13.15 13.53 13.02 111,500 7,500 1.6
21/07/2021
13.11
 4,420,900 13.11 13.40 13.07 10,300 283,600 -4.3
20/07/2021
13.11
 4,679,900 12.56 13.11 12.43 293,700 38,500 3.8
19/07/2021
12.56
 6,257,700 12.85 13.11 12.51 37,500 82,100 -0.7
16/07/2021
13.36
 3,757,400 13.62 13.62 13.32 14,900 329,800 -5.0
15/07/2021
13.53
 4,526,400 12.90 13.70 12.90 11,500 64,900 -0.8
14/07/2021
13.19
 3,234,800 13.49 13.49 12.90 83,200 283,200 -3.1

Chính sách bảo mật | Điều khoản sử dụng |