CTCP Nhựa An Phát Xanh (aaa)

7.11
-0.08
(-1.11%)
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
(2026-02-23) 		-0.69 -8.69% 28,644,700 839,300 6.3
6.91
8.06
7.19
2 tháng
(2026-01-16) 		-0.79 -9.83% 57,059,500 450,300 3.2
6.91
8.11
7.19
3 tháng
(2025-12-17) 		-0.81 -10.05% 87,889,100 672,100 5.0
6.91
8.12
7.19
6 tháng
(2025-09-18) 		-0.93 -11.37% 249,851,000 -467,800 -5.1
6.91
8.85
7.19
12 tháng
(2025-03-24) 		-0.87 -10.76% 601,702,100 790,670 5.8
6.16
8.85
7.19
24 tháng
(2024-03-27) 		-3.31 -31.36% 1,431,044,200 -21,366,222 -242.7
6.16
11.91
7.19
36 tháng
(2023-04-03) 		-1.75 -19.42% 2,651,227,200 -8,258,472 -100.1
6.16
11.96
7.19
60 tháng
(2021-04-12) 		-7.60 -51.17% 5,239,423,900 -16,583,283 -238.5
5.46
21.89
7.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
14.20
 2,892,050 14.20 14.43 14.20 22,670 32,640 -0.2
15/07/2019
14.20
 2,186,070 14.17 14.32 14.13 14,890 5,010 0.2
12/07/2019
14.17
 3,409,430 14.20 14.35 14.13 9,500 100 0.2
11/07/2019
14.09
 4,733,210 14.32 14.32 14.01 17,880 30,000 -0.2
10/07/2019
14.24
 6,069,130 14.50 14.58 14.24 720 62,000 -1.2
09/07/2019
14.50
 4,623,340 14.43 14.62 14.39 290 18,200 -0.3
08/07/2019
14.43
 4,396,390 14.35 14.54 14.28 3,000 69,360 -1.3
05/07/2019
14.35
 5,769,840 14.05 14.43 14.01 4,000 36,700 -0.6
04/07/2019
14.05
 2,249,190 14.09 14.20 14.01 2,980 3,000 -0.0
03/07/2019
14.05
 2,908,920 14.01 14.20 13.94 1,000 140 0.0
02/07/2019
14.01
 1,991,260 14.01 14.17 13.98 0 50 -0.0
01/07/2019
14.13
 3,974,530 14.13 14.24 13.94 3,000 12,000 -0.2
28/06/2019
13.83
 2,918,320 13.83 13.86 13.49 69,020 360 1.2
27/06/2019
13.56
 2,751,900 13.56 13.90 13.56 78,230 0 1.4
26/06/2019
13.83
 1,842,990 13.83 13.94 13.79 3,000 0 0.1
25/06/2019
13.83
 1,946,690 13.86 13.94 13.79 15,470 1,150 0.3
24/06/2019
13.86
 2,462,630 13.86 14.09 13.83 0 0 0
21/06/2019
13.86
 2,977,350 14.01 14.09 13.79 11,040 154,640 -2.7
20/06/2019
13.98
 2,842,800 13.90 14.09 13.83 206,410 61,000 2.7
19/06/2019
13.83
 3,284,530 13.83 14.28 13.79 26,160 7,020 0.4
18/06/2019
14.01
 5,365,840 13.64 14.09 13.56 44,950 60,000 -0.3
17/06/2019
13.60
 1,755,540 13.64 13.75 13.56 76,000 6,000 1.3
14/06/2019
13.64
 5,398,190 13.56 13.90 13.56 129,370 1,500 2.3
13/06/2019
13.45
 2,995,040 13.22 13.56 13.19 103,460 5,000 1.8
12/06/2019
13.22
 2,052,640 13.41 13.49 13.22 4,600 7,000 -0.0
11/06/2019
13.41
 3,215,890 13.56 13.71 13.41 90,760 32,210 1.1
10/06/2019
13.53
 3,060,770 13.49 13.71 13.49 12,410 100 0.2
07/06/2019
13.37
 2,334,910 13.11 13.41 13.11 34,800 16,480 0.3
06/06/2019
13.04
 1,902,790 13.11 13.22 12.92 1,000 2,980 -0.0
05/06/2019
13.11
 1,966,090 13.19 13.30 13.11 9,200 3,000 0.1
04/06/2019
13.07
 2,333,680 13.11 13.22 13.00 11,000 0 0.2
03/06/2019
13.04
 4,038,550 13.15 13.30 13.04 150,100 6,970 2.5
31/05/2019
13.37
 3,317,310 13.68 13.79 13.37 100 18,890 -0.3
30/05/2019
13.68
 2,860,330 13.79 13.94 13.68 25,800 0 0.5
29/05/2019
13.83
 6,736,000 13.37 13.83 13.34 55,230 1,040 1.0

Chính sách bảo mật | Điều khoản sử dụng |