CTCP Nhựa An Phát Xanh (aaa)

7.82
0.02
(0.26%)
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
(2025-12-29) 		-0.03 -0.38% 29,709,800 178,000 1.5
7.67
8.12
7.82
2 tháng
(2025-12-01) 		-0.60 -7.14% 87,747,900 -1,978,300 -17.1
7.67
8.85
7.82
3 tháng
(2025-10-30) 		-0.43 -5.22% 141,542,600 -996,200 -9.2
7.67
8.85
7.82
6 tháng
(2025-08-01) 		-0.71 -8.34% 321,357,900 -1,441,400 -13.0
7.39
8.85
7.82
12 tháng
(2025-02-03) 		-0.19 -2.37% 620,200,500 -233,162 -2.0
6.16
8.85
7.82
24 tháng
(2024-02-15) 		-2.62 -25.14% 1,505,331,900 -10,177,532 -116.5
6.16
11.91
7.82
36 tháng
(2023-02-13) 		0.31 4.14% 2,709,090,100 -11,796,988 -129.4
6.16
11.96
7.82
60 tháng
(2021-02-23) 		-4.29 -35.48% 5,317,333,100 -17,065,983 -239.7
5.46
21.89
7.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
13.49
 3,904,300 13.23 13.49 12.98 313,300 19,200 4.6
12/07/2021
13.07
 11,423,200 13.49 13.49 12.73 715,700 189,800 8.0
09/07/2021
13.66
 7,290,600 13.83 14.34 13.66 358,200 2,200 5.9
08/07/2021
14.17
 6,239,800 14.76 14.80 14.08 135,900 349,500 -4.0
07/07/2021
14.68
 8,404,400 14.51 14.85 14.04 1,009,000 48,000 16.4
06/07/2021
14.68
 6,779,000 15.74 16.20 14.68 125,300 239,200 -2.0
05/07/2021
15.74
 7,067,000 15.78 16.12 15.31 135,400 258,900 -2.6
02/07/2021
15.82
 17,217,000 16.37 16.37 15.74 22,200 88,200 -1.2
01/07/2021
16.50
 10,794,000 16.54 16.67 16.03 111,200 36,100 1.5
30/06/2021
16.54
 13,771,700 17.05 17.14 16.54 192,500 43,300 3.0
29/06/2021
17.39
 21,458,900 16.93 17.82 16.84 348,900 71,400 5.7
28/06/2021
16.76
 20,292,000 15.78 16.76 15.40 676,600 12,000 12.6
25/06/2021
15.69
 17,157,600 16.20 16.37 15.53 193,600 139,500 1.0
24/06/2021
16.16
 17,237,200 16.25 16.54 15.95 551,400 3,100 10.6
23/06/2021
16.12
 18,722,100 16.50 16.84 16.08 415,300 64,600 6.9
22/06/2021
16.54
 21,219,400 17.01 17.14 16.20 205,300 46,800 3.1
21/06/2021
16.88
 18,287,300 16.50 16.97 15.86 415,900 73,000 6.6
18/06/2021
16.50
 20,342,000 16.12 17.14 15.69 675,700 192,000 9.0
17/06/2021
16.25
 24,665,400 15.14 16.25 15.10 460,600 110,800 6.5
16/06/2021
15.19
 15,032,000 15.10 15.40 14.63 109,700 77,600 0.6
15/06/2021
14.63
 20,250,800 13.49 14.63 13.45 315,800 13,700 5.2
14/06/2021
13.70
 4,586,000 13.74 13.91 13.49 17,200 11,100 0.1
11/06/2021
13.66
 4,647,900 13.40 13.83 13.40 66,800 6,800 1.0
10/06/2021
13.32
 3,797,400 13.15 13.40 13.02 3,700 55,300 -0.8
09/06/2021
13.15
 4,965,400 13.11 13.28 12.81 20,900 47,800 -0.4
08/06/2021
13.11
 5,139,900 13.49 13.70 13.07 6,000 2,400 0.1
07/06/2021
13.57
 2,465,700 13.96 14.04 13.40 38,800 12,000 0.4
04/06/2021
13.83
 5,496,500 14.00 14.17 13.70 115,100 14,000 1.7
03/06/2021
13.79
 9,756,000 13.02 13.79 13.02 71,000 95,400 -0.4
02/06/2021
12.90
 2,392,000 12.81 12.94 12.73 8,300 23,300 -0.2
01/06/2021
12.85
 2,266,400 13.11 13.19 12.85 3,100 44,900 -0.6
31/05/2021
12.94
 2,402,100 12.98 13.07 12.77 12,800 237,000 -3.4
28/05/2021
13.02
 4,608,500 12.90 13.11 12.81 19,700 88,200 -1.0
27/05/2021
12.85
 3,740,400 13.07 13.23 12.73 38,400 53,800 -0.2
26/05/2021
13.15
 3,320,600 13.23 13.45 13.02 10,400 210,500 -3.1
25/05/2021
13.36
 3,640,500 13.40 13.62 13.28 45,800 75,900 -0.5
24/05/2021
13.23
 6,637,300 13.07 13.45 13.07 146,500 3,400 2.2
21/05/2021
12.98
 4,783,500 12.60 13.15 12.47 74,900 1,100 1.1
20/05/2021
12.60
 2,730,500 12.85 12.98 12.51 62,300 2,300 0.9
19/05/2021
12.81
 3,589,700 12.81 13.11 12.73 14,100 12,500 0.0
18/05/2021
12.85
 2,345,200 13.07 13.19 12.77 31,600 23,800 0.1
17/05/2021
12.98
 3,141,200 13.32 13.40 12.98 26,400 128,900 -1.6
14/05/2021
13.19
 4,288,600 13.19 13.49 13.15 34,700 153,700 -1.9
13/05/2021
13.15
 4,031,900 13.49 13.57 13.15 4,200 155,400 -2.4
12/05/2021
13.40
 3,960,500 13.23 13.53 13.15 8,700 132,400 -1.9
11/05/2021
13.32
 3,403,800 13.32 13.49 13.19 4,600 118,300 -1.8
10/05/2021
13.32
 6,036,100 12.73 13.40 12.68 190,500 12,100 2.8
07/05/2021
13.02
 4,942,500 13.36 13.53 12.98 39,600 25,200 0.2
06/05/2021
13.45
 4,071,900 13.87 13.91 13.45 29,400 61,800 -0.5
05/05/2021
13.83
 5,775,000 13.62 14.13 13.53 86,100 31,300 0.9
04/05/2021
13.57
 3,700,900 13.40 13.74 13.40 53,600 124,600 -1.1
29/04/2021
13.96
 2,520,300 14.17 14.38 13.91 134,400 102,100 0.5
28/04/2021
14.17
 5,392,100 14.17 14.68 14.08 2,900 116,300 -1.9
27/04/2021
14.17
 8,657,700 13.40 14.51 13.40 136,100 46,100 1.5
26/04/2021
13.57
 2,858,500 14.21 14.25 13.45 43,400 107,200 -1.0
23/04/2021
14.21
 6,124,300 13.91 14.21 13.23 292,900 26,900 4.3
22/04/2021
13.83
 4,606,100 14.51 14.68 13.83 48,600 130,900 -1.4
20/04/2021
14.85
 5,270,500 15.06 15.23 14.42 25,400 114,900 -1.6
19/04/2021
15.06
 6,182,100 15.27 15.27 14.68 18,800 203,200 -3.2
16/04/2021
15.14
 4,901,000 14.85 15.27 14.34 52,000 104,900 -0.9
15/04/2021
15.19
 6,317,100 15.23 15.44 14.89 43,900 68,300 -0.4
14/04/2021
15.14
 9,230,800 14.17 15.23 14.08 137,400 91,500 0.9
13/04/2021
14.42
 5,387,000 14.85 14.93 14.25 44,300 171,800 -2.2
12/04/2021
14.85
 3,123,700 14.93 15.19 14.72 76,600 104,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |