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)
12/11/2020
9.59
 721,650 9.54 9.63 9.54 12,540 22,000 -0.1
11/11/2020
9.59
 823,420 9.54 9.67 9.50 7,760 0 0.1
10/11/2020
9.50
 933,460 9.67 9.71 9.50 2,540 3,000 -0.0
09/11/2020
9.54
 1,577,050 9.42 9.67 9.37 1,230 0 0.0
06/11/2020
9.33
 432,840 9.33 9.42 9.29 13,710 0 0.2
05/11/2020
9.33
 692,060 9.33 9.50 9.33 18,230 130,000 -1.2
04/11/2020
9.50
 996,980 9.37 9.59 9.33 13,520 0 0.1
03/11/2020
9.33
 556,250 9.37 9.37 9.29 41,450 0 0.5
02/11/2020
9.33
 634,490 9.29 9.33 9.20 5,100 0 0.1
30/10/2020
9.25
 1,028,570 9.33 9.33 9.16 1,420 5,400 -0.0
29/10/2020
9.20
 1,207,870 9.33 9.37 9.16 70,100 15,010 0.6
28/10/2020
9.16
 1,801,280 9.50 9.54 9.16 76,610 72,820 0.0
27/10/2020
9.54
 2,122,310 9.76 9.84 9.54 54,350 156,550 -0.6
26/10/2020
9.80
 1,049,870 9.93 9.97 9.80 30,560 3,260 0.3
23/10/2020
9.88
 973,590 9.97 9.97 9.84 0 4,170 -0.0
22/10/2020
9.93
 1,063,660 9.93 9.97 9.84 29,850 8,320 0.3
21/10/2020
9.93
 1,351,110 10.05 10.10 9.93 16,330 75,090 -0.7
20/10/2020
10.05
 1,186,420 10.01 10.10 10.01 51,380 4,510 0.6
19/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
19/10/2020
10.10
 1,699,360 10.18 10.18 10.05 62,020 3,010 0.7
16/10/2020
9.94
 1,698,380 9.86 9.98 9.78 40,980 10,550 0.4
15/10/2020
9.86
 1,251,820 9.90 9.94 9.86 14,540 0 0.2
14/10/2020
9.90
 1,260,590 9.86 9.94 9.82 91,890 64,750 0.3
13/10/2020
9.82
 1,050,400 9.86 9.90 9.78 90 10 0.0
12/10/2020
9.82
 1,396,750 9.98 9.98 9.82 14,350 48,580 -0.4
09/10/2020
9.90
 1,400,860 9.86 10.06 9.86 54,070 1,000 0.7
08/10/2020
9.86
 2,373,770 10.02 10.02 9.82 8,000 5,000 0.0
07/10/2020
9.98
 1,682,820 10.10 10.14 9.98 24,760 22,010 0.0
06/10/2020
10.14
 3,310,270 10.14 10.30 10.06 26,130 3,100 0.3
05/10/2020
10.06
 4,522,700 9.90 10.22 9.82 35,540 40,800 -0.1
02/10/2020
9.82
 2,669,380 9.90 9.98 9.66 15,670 150 0.2
01/10/2020
9.90
 1,474,770 9.94 9.94 9.86 14,010 640 0.2
30/09/2020
9.82
 1,213,000 9.78 9.86 9.74 5,040 0 0.1
29/09/2020
9.78
 3,391,200 9.98 9.98 9.78 6,980 30,130 -0.3
28/09/2020
9.94
 1,711,360 9.94 9.98 9.86 15,450 12,890 0.0
25/09/2020
9.90
 1,256,720 10.02 10.10 9.90 1,980 31,060 -0.4
24/09/2020
10.02
 3,519,520 9.98 10.18 9.94 45,650 11,600 0.4
23/09/2020
10.02
 3,540,530 9.82 10.06 9.82 22,260 0 0.3
22/09/2020
9.82
 1,679,710 9.78 9.90 9.74 33,380 0 0.4
21/09/2020
9.82
 2,913,310 9.90 10.02 9.82 10,200 62,890 -0.6
18/09/2020
9.90
 1,345,380 9.94 9.98 9.90 5,260 148,310 -1.8
17/09/2020
9.94
 2,925,350 9.86 10.14 9.82 0 150,450 -1.9
16/09/2020
9.86
 2,593,590 9.90 9.94 9.78 0 78,190 -1.0
15/09/2020
9.90
 1,812,360 9.98 10.02 9.90 0 45,840 -0.6
14/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
14/09/2020
9.98
 2,669,820 9.86 10.02 9.86 89,480 5,000 1.0
11/09/2020
9.74
 2,883,650 9.77 9.85 9.70 3,300 10,000 -0.1
10/09/2020
9.77
 1,593,510 9.89 9.93 9.77 7,000 65,550 -0.7
09/09/2020
9.85
 1,753,820 9.74 9.89 9.70 49,910 29,800 0.3
08/09/2020
9.81
 2,005,920 9.77 9.93 9.77 2,200 57,300 -0.7
07/09/2020
9.77
 3,282,230 9.77 9.97 9.74 121,650 10,000 1.4
04/09/2020
9.74
 2,242,710 9.58 9.74 9.50 1,000 20,750 -0.2
03/09/2020
9.70
 1,674,950 9.77 9.81 9.66 14,900 95,030 -1.0
01/09/2020
9.70
 2,099,250 9.70 9.74 9.62 3,000 560 0.0
31/08/2020
9.74
 3,367,930 9.85 9.93 9.70 8,360 6,860 0.0
28/08/2020
9.74
 2,751,270 9.85 9.85 9.74 72,740 10 0.9
27/08/2020
9.85
 5,889,520 9.54 9.85 9.50 155,980 5,900 1.9
26/08/2020
9.54
 3,579,740 9.50 9.58 9.43 110,000 0 1.4
25/08/2020
9.50
 3,154,850 9.66 9.70 9.46 5,200 5,400 -0.0
24/08/2020
9.62
 4,768,630 9.58 9.77 9.54 5,000 1,630 0.0
21/08/2020
9.50
 4,035,500 9.35 9.54 9.27 8,950 30 0.1
20/08/2020
9.39
 4,304,670 9.50 9.62 9.27 110 210 -0.0
19/08/2020
9.46
 3,558,040 9.54 9.62 9.43 90 16,620 -0.2
18/08/2020
9.54
 2,842,190 9.62 9.70 9.46 42,340 24,750 0.2
17/08/2020
9.62
 4,590,480 9.62 9.62 9.31 1,600 115,950 -1.4
14/08/2020
9.50
 7,045,590 9.35 9.74 9.27 28,650 118,970 -1.1
13/08/2020
9.27
 2,787,730 9.31 9.39 9.15 500 307,190 -3.7
12/08/2020
9.31
 5,054,470 8.96 9.43 8.88 0 60,570 -0.7
11/08/2020
8.92
 696,150 8.92 9.00 8.88 8,150 30,350 -0.3
10/08/2020
8.96
 1,367,450 8.92 9.08 8.88 50 7,530 -0.1
07/08/2020
8.84
 704,210 8.92 8.96 8.81 950 42,210 -0.5
06/08/2020
8.92
 997,440 8.92 9.00 8.84 1,250 0 0.0
05/08/2020
8.96
 1,541,050 8.84 9.00 8.77 14,650 8,160 0.1
04/08/2020
8.84
 1,060,060 8.84 8.88 8.77 46,880 22,020 0.3
03/08/2020
8.69
 1,177,840 8.46 8.77 8.42 18,700 5,190 0.2
31/07/2020
8.46
 666,470 8.46 8.61 8.38 3,510 20,960 -0.2
30/07/2020
8.61
 616,580 8.61 8.73 8.53 277,110 38,820 2.6
29/07/2020
8.53
 2,513,910 8.84 8.84 8.30 277,110 38,820 2.6
28/07/2020
8.92
 1,815,430 8.61 9.00 8.61 61,510 41,690 0.2
27/07/2020
8.57
 2,328,090 8.69 9.04 8.57 89,670 84,950 0.1
24/07/2020
9.19
 2,641,730 9.70 9.70 9.08 3,500 106,640 -1.2
23/07/2020
9.70
 1,399,370 9.66 9.70 9.54 73,250 39,590 0.4
22/07/2020
9.66
 1,919,340 9.93 9.97 9.66 20,350 74,200 -0.7
21/07/2020
9.89
 1,040,990 9.93 10.01 9.77 54,590 65,900 -0.1
20/07/2020
9.93
 1,539,760 9.93 10.09 9.89 0 87,850 -1.1
17/07/2020
9.97
 4,674,160 9.74 10.16 9.74 22,470 3,000 0.3
16/07/2020
9.66
 1,246,560 9.66 9.74 9.58 500 76,370 -0.9
15/07/2020
9.62
 867,550 9.70 9.77 9.62 500 79,300 -1.0
14/07/2020
9.66
 851,460 9.66 9.70 9.58 16,830 23,750 -0.1
13/07/2020
9.66
 1,121,260 9.74 9.85 9.58 0 70,460 -0.9
10/07/2020
9.70
 1,093,960 9.85 9.89 9.66 57,010 57,050 0.0
09/07/2020
9.89
 1,710,610 9.62 9.89 9.58 15,000 14,890 0.0
08/07/2020
9.58
 813,040 9.58 9.66 9.50 3,150 58,410 -0.7
07/07/2020
9.58
 1,361,400 9.66 9.74 9.54 2,060 34,680 -0.4
06/07/2020
9.62
 1,149,980 9.54 9.70 9.46 47,130 103,750 -0.7
03/07/2020
9.50
 1,454,720 9.46 9.54 9.43 5,890 403,700 -4.9
02/07/2020
9.46
 1,436,250 9.62 9.66 9.31 8,570 379,180 -4.5
01/07/2020
9.58
 1,249,340 9.35 9.58 9.31 27,690 145,170 -1.4
30/06/2020
9.35
 2,436,940 9.62 9.74 9.08 61,100 107,720 -0.6
29/06/2020
9.58
 1,771,380 9.77 9.81 9.50 61,100 107,720 -0.6
26/06/2020
9.93
 1,171,690 10.20 10.24 9.89 61,100 107,720 -0.6
25/06/2020
10.16
 1,086,880 10.01 10.20 9.93 38,850 26,460 0.2

Chính sách bảo mật | Điều khoản sử dụng |