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)
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
24/06/2020
10.12
 2,572,040 10.24 10.47 10.09 11,000 81,080 -0.9
23/06/2020
10.24
 2,428,360 10.16 10.36 10.12 64,740 970 0.8
22/06/2020
10.12
 2,209,930 10.12 10.32 10.01 7,390 93,380 -1.1
19/06/2020
10.01
 1,298,560 9.89 10.01 9.85 5,020 17,990 -0.2
18/06/2020
9.85
 852,230 9.81 9.93 9.70 16,610 4,750 0.2
17/06/2020
9.85
 1,101,480 9.93 9.97 9.74 0 52,050 -0.7
16/06/2020
9.77
 1,519,730 9.62 9.81 9.62 21,570 62,630 -0.5
15/06/2020
9.43
 3,018,140 9.93 9.97 9.43 52,180 245,210 -2.4
12/06/2020
9.89
 2,608,600 9.66 10.01 9.66 63,750 47,530 0.2
11/06/2020
10.01
 4,048,620 10.71 10.90 10.01 51,380 116,800 -0.9
10/06/2020
10.67
 3,071,070 10.40 10.78 10.24 125,270 4,440 1.6
09/06/2020
10.47
 3,798,630 10.71 10.71 10.40 39,300 0 0.5
08/06/2020
10.74
 3,248,270 10.74 10.94 10.67 130,890 10,930 1.7
05/06/2020
10.67
 4,608,890 10.51 10.90 10.47 190,340 55,050 1.9
04/06/2020
10.43
 7,039,960 9.81 10.43 9.81 690,820 6,400 8.9
03/06/2020
9.77
 1,418,300 9.74 9.81 9.70 457,560 0 5.8
02/06/2020
9.74
 1,455,970 9.85 9.85 9.70 365,630 10,910 4.5
01/06/2020
9.81
 1,618,820 9.70 9.85 9.66 96,080 0 1.2
29/05/2020
9.66
 2,407,030 9.70 9.77 9.62 54,520 1,570 0.7
28/05/2020
9.74
 1,519,540 9.77 9.89 9.70 6,730 50,800 -0.6
27/05/2020
9.70
 2,998,250 10.20 10.20 9.70 5,130 94,180 -1.1
26/05/2020
10.09
 5,085,990 9.77 10.16 9.70 192,710 63,060 1.7
25/05/2020
9.70
 2,037,710 9.62 9.81 9.50 78,090 6,000 0.9
22/05/2020
9.58
 1,696,870 9.77 9.81 9.58 20,070 11,410 0.1
21/05/2020
9.74
 1,919,710 9.81 9.89 9.66 26,000 0 0.3
20/05/2020
9.74
 3,120,320 9.54 9.77 9.54 8,010 15,290 -0.1
19/05/2020
9.54
 2,221,530 9.70 9.77 9.50 0 20,990 -0.3
18/05/2020
9.58
 1,419,020 9.54 9.66 9.46 6,410 24,070 -0.2
15/05/2020
9.54
 1,880,670 9.70 9.77 9.46 17,590 52,130 -0.4
14/05/2020
9.66
 1,460,390 9.66 9.77 9.58 51,370 0 0.6
13/05/2020
9.74
 1,867,670 9.81 9.89 9.58 105,920 0 1.3
12/05/2020
9.85
 3,146,680 9.46 9.89 9.35 162,430 0 2.0
11/05/2020
9.50
 1,977,280 9.50 9.58 9.35 0 51,780 -0.6
08/05/2020
9.35
 3,145,840 9.46 9.62 9.35 66,130 22,740 0.5
07/05/2020
9.43
 1,705,560 9.31 9.46 9.31 42,650 0 0.5
06/05/2020
9.27
 1,736,870 9.39 9.50 9.23 130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |