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)
04/12/2019
10.78
 1,282,310 10.74 10.86 10.71 900 7,000 -0.1
03/12/2019
10.74
 2,075,940 10.78 10.94 10.63 460 61,350 -0.8
02/12/2019
10.74
 1,421,950 10.98 11.05 10.71 10,510 500 0.1
29/11/2019
10.94
 1,324,020 10.98 11.05 10.90 60,430 11,000 0.7
28/11/2019
10.94
 1,383,400 11.02 11.09 10.90 12,000 11,000 0.0
27/11/2019
11.02
 1,518,470 11.05 11.17 11.02 44,600 0 0.6
26/11/2019
11.02
 2,027,030 11.02 11.13 10.98 21,700 0 0.3
25/11/2019
10.94
 2,053,850 11.17 11.25 10.94 25,480 0 0.4
22/11/2019
11.13
 2,795,910 11.48 11.56 11.09 22,430 36,460 -0.2
21/11/2019
11.48
 2,109,330 11.56 11.60 11.44 10,380 6,240 0.1
20/11/2019
11.56
 1,741,260 11.64 11.68 11.48 94,300 83,980 0.1
19/11/2019
11.64
 2,650,350 11.60 11.68 11.56 6,000 77,880 -1.1
18/11/2019
11.56
 2,014,590 11.71 11.75 11.56 27,350 92,960 -1.0
15/11/2019
11.68
 2,655,020 11.87 11.91 11.68 15,260 0 0.2
14/11/2019
11.83
 3,227,390 12.06 12.06 11.79 600 48,590 -0.7
13/11/2019
12.02
 2,796,560 12.14 12.26 11.99 79,170 35,700 0.7
12/11/2019
12.14
 5,143,470 12.02 12.26 11.99 18,770 700 0.3
11/11/2019
11.99
 4,074,000 12.26 12.34 11.95 10,900 164,940 -2.4
08/11/2019
12.30
 4,063,960 12.30 12.41 12.22 7,410 3,500 0.1
07/11/2019
12.26
 3,760,300 12.22 12.37 12.14 69,150 30,700 0.6
06/11/2019
12.18
 3,036,500 12.34 12.45 12.18 83,180 0 1.3
05/11/2019
12.34
 5,843,530 12.14 12.37 11.99 124,550 4,820 1.9
04/11/2019
12.14
 3,309,010 12.26 12.34 12.10 35,870 0 0.6
01/11/2019
12.22
 6,550,740 11.79 12.26 11.79 250,700 38,420 3.3
31/10/2019
11.79
 2,917,680 11.79 11.91 11.71 38,500 0 0.6
30/10/2019
11.75
 2,238,190 11.71 11.83 11.71 0 21,930 -0.3
29/10/2019
11.71
 1,974,530 11.75 11.83 11.68 10,200 4,000 0.1
28/10/2019
11.75
 2,301,220 11.83 11.91 11.75 15,700 0 0.2
25/10/2019
11.79
 2,174,210 11.87 11.87 11.75 12,840 13,600 -0.0
24/10/2019
11.87
 3,137,000 11.91 11.99 11.79 4,510 0 0.1
23/10/2019
11.91
 2,709,240 11.83 11.95 11.79 36,000 1,860 0.5
22/10/2019
11.71
 2,854,090 11.68 11.75 11.56 21,930 3,740 0.3
21/10/2019
11.64
 3,096,100 11.75 11.75 11.56 13,000 6,010 0.1
18/10/2019
11.75
 2,593,930 11.91 11.95 11.71 8,160 650 0.1
17/10/2019
11.91
 2,354,770 11.95 11.99 11.79 20,230 0 0.3
16/10/2019
11.91
 2,948,980 11.79 12.10 11.79 10,800 384,870 -5.7
15/10/2019
11.68
 1,864,020 11.79 11.83 11.64 720 0 0.0
14/10/2019
11.79
 2,085,800 11.68 11.83 11.68 56,960 600 0.9
11/10/2019
11.60
 1,363,690 11.56 11.68 11.56 10 400 -0.0
10/10/2019
11.56
 1,271,470 11.52 11.64 11.48 0 30,400 -0.5
09/10/2019
11.48
 1,290,260 11.52 11.56 11.44 0 0 0
08/10/2019
11.48
 1,555,600 11.64 11.71 11.44 9,500 0 0.1
07/10/2019
11.60
 1,381,050 11.79 11.87 11.60 0 300 -0.0
04/10/2019
11.79
 1,423,690 11.71 11.87 11.68 60 4,200 -0.1
03/10/2019
11.71
 1,904,000 11.71 11.83 11.60 0 0 0
02/10/2019
11.75
 2,225,550 11.87 11.99 11.64 0 56,710 -0.9
01/10/2019
11.83
 1,580,460 11.91 11.99 11.71 880 8,830 -0.1
30/09/2019
11.91
 2,386,620 11.75 12.02 11.75 650 8,000 -0.1
27/09/2019
11.75
 3,589,240 12.06 12.10 11.64 7,200 414,730 -6.2
26/09/2019
12.14
 1,738,000 12.22 12.30 12.06 250 281,740 -4.4
25/09/2019
12.18
 1,719,730 12.30 12.37 12.18 6,140 0 0.1
24/09/2019
12.26
 943,410 12.34 12.41 12.26 3,770 1,500 0.0
23/09/2019
12.34
 1,192,400 12.41 12.49 12.34 100 49,780 -0.8
20/09/2019
12.41
 1,612,240 12.41 12.57 12.41 145,040 6,000 2.2
19/09/2019
12.41
 1,057,900 12.41 12.45 12.34 0 15,480 -0.2
18/09/2019
12.37
 1,195,840 12.45 12.57 12.37 6,060 23,400 -0.3
17/09/2019
12.41
 1,792,200 12.34 12.53 12.30 280 40,720 -0.6
16/09/2019
12.37
 2,292,980 12.68 12.68 12.34 5,100 5,600 -0.0
13/09/2019
12.68
 1,784,800 12.68 12.76 12.61 0 0 0
12/09/2019
12.68
 1,908,360 12.45 12.72 12.45 2,000 0 0.0
11/09/2019
12.41
 1,064,850 12.41 12.49 12.30 1,900 33,500 -0.5
10/09/2019
12.37
 2,067,820 12.37 12.57 12.34 97,720 0 1.6
09/09/2019
12.37
 1,044,640 12.41 12.49 12.37 3,000 0 0.0
06/09/2019
12.37
 995,090 12.45 12.57 12.34 0 0 0
05/09/2019
12.41
 1,585,360 12.41 12.57 12.37 18,170 13,540 0.1
04/09/2019
12.34
 1,490,410 12.37 12.41 12.22 187,470 100 3.0
03/09/2019
12.37
 1,205,500 12.72 12.76 12.34 5,200 10 0.1
30/08/2019
12.72
 2,733,710 12.34 12.72 12.34 215,370 4,000 3.4
29/08/2019
12.26
 2,051,390 12.45 12.53 12.26 10,100 10 0.2
28/08/2019
12.45
 1,701,810 12.61 12.72 12.45 0 5,690 -0.1
27/08/2019
12.61
 2,401,690 12.84 12.92 12.57 14,500 0 0.2
26/08/2019
12.80
 2,466,420 13.07 13.11 12.65 1,500 12,490 -0.2
23/08/2019
13.15
 904,360 13.11 13.23 13.03 0 2,000 -0.0
22/08/2019
13.11
 1,181,170 13.15 13.27 13.11 21,830 8,000 0.2
21/08/2019
13.11
 2,408,380 13.07 13.23 12.96 20 3,970 -0.1
20/08/2019
13.07
 1,504,480 13.15 13.30 13.07 10 8,860 -0.1
19/08/2019
13.15
 977,320 13.23 13.42 13.15 690 300 0.0
16/08/2019
13.23
 1,329,320 13.34 13.42 13.23 5,600 6,500 -0.0
15/08/2019
13.34
 1,520,850 13.03 13.34 13.03 101,510 0 1.7
14/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/08/2019
13.34
 1,610,620 13.27 13.50 13.27 94,450 12,800 1.4
13/08/2019
13.11
 1,718,080 13.07 13.19 13.04 10,990 4,750 0.1
12/08/2019
13.11
 1,513,420 13.26 13.34 13.07 12,810 212,240 -3.5
09/08/2019
13.26
 1,858,000 13.19 13.37 13.19 0 1,000 -0.0
08/08/2019
13.19
 2,482,830 13.19 13.30 13.00 0 0 0
07/08/2019
13.15
 2,395,900 13.15 13.30 13.15 30 25,000 -0.4
06/08/2019
13.11
 4,775,270 13.11 13.26 12.88 47,940 25,700 0.4
05/08/2019
13.22
 3,949,330 13.45 13.49 13.19 125,000 0 2.2
02/08/2019
13.45
 3,410,500 13.49 13.60 13.37 10,900 5,400 0.1
01/08/2019
13.53
 3,177,710 13.49 13.68 13.34 10,690 30 0.2
31/07/2019
13.49
 4,942,800 13.79 13.83 13.37 14,960 500 0.3
30/07/2019
13.75
 5,973,840 13.90 14.05 13.75 9,810 130,000 -2.2
29/07/2019
13.83
 3,458,940 14.09 14.13 13.75 80,000 11,510 1.3
26/07/2019
14.09
 3,428,040 14.09 14.35 14.09 0 245,010 -4.6
25/07/2019
14.28
 4,074,830 14.09 14.32 14.09 1,950 3,900 -0.0
24/07/2019
14.09
 1,937,150 14.17 14.20 14.05 0 0 0
23/07/2019
14.09
 4,085,790 14.01 14.20 13.94 650 17,220 -0.3
22/07/2019
14.01
 3,457,990 14.20 14.24 14.01 0 25,000 -0.5
19/07/2019
14.17
 3,109,160 14.01 14.20 14.01 4,230 5,000 -0.0
18/07/2019
14.01
 3,427,670 13.98 14.13 13.90 5,780 950 0.1
17/07/2019
13.94
 5,570,050 14.20 14.35 13.94 48,030 10,010 0.7

Chính sách bảo mật | Điều khoản sử dụng |