CTCP Nhựa An Phát Xanh (aaa)

6.84
0.02
(0.29%)
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
(2026-06-29) 		-0.51 -6.96% 16,990,300 -1,149,088 0
6.68
7.50
6.84
2 tháng
(2026-06-01) 		-0.21 -2.99% 36,836,600 -636,915 0
6.68
7.50
6.84
3 tháng
(2026-05-04) 		-0.66 -8.82% 54,795,500 -1,171,813 0
6.68
7.50
6.84
6 tháng
(2026-01-30) 		-1.13 -14.21% 127,502,500 388,967 7.9
6.68
8.06
6.84
12 tháng
(2025-08-04) 		-1.78 -20.70% 445,939,400 -1,095,933 -5.3
6.68
8.85
6.84
24 tháng
(2024-08-08) 		-3.07 -31.05% 1,017,164,600 -3,382,800 -29.8
6.16
10.37
6.84
36 tháng
(2023-08-14) 		-4.51 -39.81% 2,124,889,700 -8,794,765 -99.2
6.16
11.91
6.84
60 tháng
(2021-08-24) 		-7.43 -52.15% 4,632,751,500 -16,569,116 -234.8
5.46
21.89
6.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
11.07
 3,149,440 11.03 11.24 10.99 73,530 6,840 0.9
11/12/2020
10.99
 1,892,560 10.90 11.03 10.73 77,620 0 1.0
10/12/2020
10.90
 2,623,550 11.24 11.28 10.90 42,430 10,220 0.4
09/12/2020
11.24
 4,639,140 10.94 11.37 10.94 202,630 14,850 2.5
08/12/2020
10.94
 2,433,940 10.99 11.03 10.69 22,510 13,630 0.1
07/12/2020
10.99
 2,537,880 10.99 11.16 10.90 21,290 8,730 0.2
04/12/2020
10.86
 3,316,140 10.99 11.20 10.86 73,710 47,890 0.3
03/12/2020
10.94
 1,883,390 10.86 10.99 10.82 151,460 16,810 1.7
02/12/2020
10.94
 4,030,090 10.77 11.20 10.65 61,900 110 0.8
01/12/2020
10.69
 2,949,630 10.52 10.77 10.44 112,660 1,190 1.4
30/11/2020
10.77
 6,342,150 10.39 10.94 10.35 81,980 42,630 0.5
27/11/2020
10.39
 1,975,170 10.35 10.44 10.27 27,780 30 0.3
26/11/2020
10.35
 2,486,170 10.18 10.52 10.14 29,440 11,750 0.2
25/11/2020
10.22
 1,843,450 10.35 10.44 10.22 8,160 1,850 0.1
24/11/2020
10.27
 3,395,440 10.39 10.44 10.14 73,370 14,300 0.7
23/11/2020
10.44
 1,749,730 10.44 10.56 10.31 2,820 9,310 -0.1
20/11/2020
10.44
 4,063,080 10.86 10.86 10.44 27,840 72,860 -0.5
19/11/2020
10.44
 6,421,330 9.80 10.44 9.80 25,520 366,860 -4.2
18/11/2020
9.76
 1,095,490 9.76 9.76 9.67 47,450 0 0.5
17/11/2020
9.71
 1,212,580 9.59 9.76 9.50 34,740 1,000 0.4
16/11/2020
9.50
 944,880 9.59 9.67 9.50 21,700 0 0.2
13/11/2020
9.54
 771,520 9.59 9.59 9.50 32,100 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |