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)
04/05/2018
14.66
 317,420 14.69 14.96 14.58 0 0 0
03/05/2018
14.62
 342,530 14.58 14.69 14.28 74,610 4,010 1.4
02/05/2018
14.99
 626,040 14.99 15.11 14.54 360,950 4,810 7.0
27/04/2018
15.07
 412,380 14.84 15.15 14.54 136,230 3,300 2.7
26/04/2018
14.88
 517,780 15.56 15.71 14.81 4,930 24,620 -0.4
24/04/2018
15.56
 1,584,530 15.82 15.82 15.07 421,060 0 8.6
23/04/2018
15.86
 1,146,940 15.82 15.94 15.79 441,470 22,260 8.8
20/04/2018
15.67
 484,400 15.75 15.79 15.33 28,310 130,000 -2.1
19/04/2018
15.75
 712,760 16.05 16.16 15.60 156,240 8,000 3.1
18/04/2018
16.05
 447,340 16.35 16.54 16.05 14,240 3,000 0.2
17/04/2018
16.46
 506,840 16.73 16.84 15.97 9,290 35,830 -0.6
16/04/2018
16.50
 1,324,060 15.45 16.50 15.45 216,020 6,200 4.4
13/04/2018
15.52
 537,650 15.82 16.05 15.52 600 9,000 -0.2
12/04/2018
15.67
 417,860 15.94 15.97 15.45 1,210 11,100 -0.2
11/04/2018
15.94
 778,680 16.80 16.84 15.94 42,430 0 0.9
10/04/2018
16.58
 1,311,320 16.20 16.88 16.20 74,710 0 1.7
09/04/2018: Quyền mua cổ phiếu: 1/1 Giá: 14 (Volume + 100%, Ratio=1)
09/04/2018
16.05
 1,615,460 15.67 16.05 15.67 21,350 0 0.4
06/04/2018
15.03
 1,706,390 14.80 15.15 14.80 955,550 250 24.8
05/04/2018
15.06
 919,550 15.38 15.38 14.51 321,420 3,430 8.2
04/04/2018
15.38
 1,029,950 14.80 15.55 14.77 131,470 10,010 3.2
03/04/2018
14.57
 1,307,530 13.47 14.57 13.15 68,020 25,330 1.0
02/04/2018
13.64
 1,453,680 14.39 14.63 13.52 4,440 9,100 -0.1
30/03/2018
14.39
 1,025,460 14.80 14.97 14.31 20,020 250 0.5
29/03/2018
14.86
 1,454,730 15.09 15.12 14.74 380,430 730 9.7
28/03/2018
15.12
 2,097,640 15.26 15.26 15.09 1,034,380 20,760 26.4
27/03/2018
15.26
 1,039,280 15.26 15.44 15.24 493,700 2,020 13.0
26/03/2018
15.15
 1,210,160 15.61 15.61 15.09 1,100 500 0.0
23/03/2018
15.61
 615,480 15.67 15.73 15.38 90,710 0 2.4
22/03/2018
15.93
 1,668,730 15.73 16.16 15.73 84,110 2,110 2.2
21/03/2018
15.67
 1,397,940 15.41 15.67 15.38 416,580 2,500 11.1
20/03/2018
15.41
 544,940 15.35 15.58 15.26 4,000 51,230 -1.3
19/03/2018
15.35
 1,261,700 15.50 15.61 15.32 315,020 371,490 -1.5
16/03/2018
15.50
 1,187,730 15.50 15.67 15.47 574,250 591,550 -0.4
15/03/2018
15.58
 768,570 15.76 15.84 15.44 12,920 273,160 -7.0
14/03/2018
15.93
 1,316,830 15.41 15.96 15.38 367,700 2,000 9.9
13/03/2018
15.41
 1,327,170 15.35 15.70 15.21 500,000 809,000 -8.1
12/03/2018
15.24
 961,730 15.24 15.61 15.21 1,270 62,500 -1.6
09/03/2018
15.55
 1,101,030 15.79 15.96 15.53 4,830 338,460 -9.0
08/03/2018
15.73
 522,290 16.25 16.25 15.73 14,200 65,000 -1.4
07/03/2018
16.14
 1,555,330 15.61 16.25 15.61 30,000 0 0.8
06/03/2018
15.61
 919,500 15.64 15.79 15.50 1,570 54,040 -1.4
05/03/2018
15.61
 1,171,790 16.14 16.14 15.61 10,060 160,860 -4.1
02/03/2018
16.02
 894,000 15.84 16.14 15.79 120 5,500 -0.1
01/03/2018
16.08
 1,083,550 16.37 16.37 16.05 0 0 0
28/02/2018
16.37
 929,520 16.02 16.66 15.96 3,440 0 0.1
27/02/2018
16.19
 1,248,810 16.60 16.60 16.14 40 690 -0.0
26/02/2018
16.63
 1,379,140 16.83 16.95 16.60 0 0 0
23/02/2018
16.63
 1,149,100 16.66 16.69 16.40 3,520 500 0.1
22/02/2018
16.51
 1,344,150 17.03 17.06 16.43 10,700 0 0.3
21/02/2018
17.03
 1,306,510 17.30 17.35 16.77 20,550 450 0.6
13/02/2018
17.18
 2,085,960 16.14 17.18 16.14 265,660 0 7.6
12/02/2018
16.08
 1,136,630 15.84 16.22 15.79 8,850 3,030 0.2
09/02/2018
15.67
 1,082,260 15.09 15.90 15.09 10,820 7,390 0.1
08/02/2018
15.90
 908,140 15.90 16.54 15.64 2,700 640 0.1
07/02/2018
15.53
 915,370 15.44 15.53 15.09 350 1,000 -0.0
06/02/2018
14.51
 1,519,860 14.51 15.32 14.51 9,570 10,720 -0.0
05/02/2018
15.58
 900,200 16.66 16.83 15.58 200 2,050 -0.1
02/02/2018
16.74
 375,140 16.83 16.83 16.72 0 0 0
01/02/2018
16.74
 636,390 17.41 17.41 16.72 5,450 0 0.2
31/01/2018
17.35
 1,366,360 17.12 17.59 17.12 36,000 17,340 0.6
30/01/2018
16.66
 1,645,900 17.12 17.41 16.60 19,210 0 0.6
29/01/2018
17.41
 3,326,740 17.41 17.88 17.41 531,150 29,300 15.2
26/01/2018
18.51
 1,664,650 18.92 18.92 18.37 53,390 30,050 0.7
25/01/2018
18.86
 2,478,580 18.75 19.01 18.57 12,180 5,160 0.2
22/01/2018
19.01
 2,238,440 19.10 19.12 18.57 2,090 21,300 -0.6
19/01/2018
19.10
 1,031,410 19.15 19.30 18.92 20,820 6,690 0.5
18/01/2018
19.04
 750,720 19.10 19.15 18.51 42,220 13,750 0.9
17/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2018
19.10
 2,182,410 19.73 19.73 19.07 194,760 4,150 6.4
16/01/2018
19.07
 1,233,400 19.43 19.43 19.07 29,640 35,680 -0.2
15/01/2018
19.40
 1,245,940 19.43 19.43 19.23 22,470 3,110 0.7
12/01/2018
19.15
 1,283,680 19.15 19.48 18.87 119,460 8,100 3.9
11/01/2018
19.09
 1,662,250 18.82 19.43 18.65 6,890 3,000 0.1
10/01/2018
18.87
 1,185,410 18.87 18.95 18.59 130,690 30 4.4
09/01/2018
18.84
 1,641,170 18.65 18.87 18.62 26,500 150 0.9
08/01/2018
18.62
 2,204,890 18.09 18.65 17.90 9,780 3,600 0.2
05/01/2018
18.09
 1,142,150 18.21 18.32 17.98 41,400 0 1.4
04/01/2018
18.21
 1,533,230 18.29 18.40 18.07 6,140 22,180 -0.5
03/01/2018
18.29
 1,443,310 18.32 18.40 18.04 7,090 5,100 0.1
02/01/2018
18.23
 1,563,900 18.37 18.40 17.93 10,530 0 0.3
29/12/2017
18.37
 1,562,720 18.21 18.48 18.18 2,810 700 0.1
28/12/2017
18.18
 1,167,480 18.18 18.23 18.04 700 9,790 -0.3
27/12/2017
18.18
 1,252,510 18.32 18.32 18.01 7,910 150 0.3
26/12/2017
18.21
 1,144,620 18.26 18.34 18.07 10 4,830 -0.2
25/12/2017
18.21
 1,072,600 18.43 18.57 18.04 1,000 10,000 -0.3
22/12/2017
18.37
 1,753,490 18.15 18.43 18.01 292,200 0 9.5
21/12/2017
18.15
 1,232,590 18.21 18.51 18.07 34,770 2,020 1.1
20/12/2017
18.04
 2,169,020 18.04 18.40 17.93 400 31,700 -1.0
19/12/2017
17.98
 1,626,770 18.01 18.23 17.76 16,870 710 0.5
18/12/2017
18.01
 1,234,600 17.90 18.21 17.90 100 25,460 -0.8
15/12/2017
17.90
 3,386,380 17.26 17.93 16.98 3,000 0 0.1
14/12/2017
17.26
 1,884,030 16.98 17.35 16.90 44,580 0 1.4
13/12/2017
16.96
 585,260 17.15 17.29 16.96 18,700 0 0.6
12/12/2017
17.07
 1,476,710 16.98 17.12 16.32 5,290 5,000 0.0
11/12/2017
16.96
 955,300 16.93 17.18 16.76 23,000 60 0.7
08/12/2017
17.32
 1,098,980 17.32 17.48 17.23 3,600 17,000 -0.4
07/12/2017
17.32
 1,167,670 17.32 17.60 17.21 0 6,440 -0.2
06/12/2017
17.29
 1,145,740 17.65 17.68 17.26 2,000 1,000 0.0
05/12/2017
17.71
 1,389,410 18.09 18.15 17.71 13,100 0 0.4
04/12/2017
17.96
 1,499,280 17.76 18.21 17.76 8,500 7,500 0.0
01/12/2017
17.76
 1,443,910 17.82 17.93 17.60 420 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |