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)
30/11/2017
17.82
 992,300 17.82 17.98 17.68 0 0 0
29/11/2017
17.82
 1,392,330 17.65 18.01 17.54 11,200 3,620 0.2
28/11/2017
17.65
 1,024,090 17.90 18.09 17.60 0 0 0
27/11/2017
17.87
 1,795,980 17.48 17.98 17.43 12,900 10,010 0.1
24/11/2017
17.40
 1,431,770 17.10 17.46 17.04 24,170 0 0.7
23/11/2017
17.32
 1,656,670 17.12 17.35 16.96 11,160 10,400 0.0
22/11/2017
17.18
 1,013,460 17.43 17.46 17.18 8,890 0 0.3
21/11/2017
17.43
 2,491,190 17.23 17.60 16.98 5,500 1,500 0.1
20/11/2017
17.37
 2,489,610 16.98 17.54 16.43 4,800 0 0.1
17/11/2017
16.87
 1,492,820 17.21 17.26 16.82 3,900 0 0.1
16/11/2017
17.21
 1,598,740 16.93 17.43 16.87 4,640 440 0.1
15/11/2017
17.21
 1,886,210 17.21 17.29 16.76 10,240 150 0.3
14/11/2017
16.51
 2,434,890 15.87 16.68 15.74 840 90,000 -2.7
13/11/2017
15.60
 2,605,710 16.65 16.71 15.60 1,540 1,000 0.0
10/11/2017
16.76
 542,700 16.65 16.87 16.62 4,450 2,000 0.1
09/11/2017
16.68
 1,244,080 16.68 16.87 16.43 18,400 69,920 -1.5
08/11/2017
16.65
 1,339,750 17.15 17.15 16.65 570 21,100 -0.6
07/11/2017
17.15
 1,130,560 17.18 17.37 16.98 15,020 2,560 0.4
06/11/2017
17.10
 598,340 17.10 17.15 16.85 3,740 0 0.1
03/11/2017
16.93
 1,108,710 16.54 16.93 16.21 13,420 4,100 0.3
02/11/2017
16.65
 1,156,740 16.90 17.37 16.43 2,150 2,380 -0.0
01/11/2017
16.90
 674,610 16.82 17.21 16.82 100 0 0.0
31/10/2017
16.82
 1,574,730 17.12 17.43 16.15 23,340 5,000 0.6
30/10/2017
17.15
 1,652,030 18.21 18.29 17.15 8,960 2,960 0.2
27/10/2017
18.21
 1,381,140 18.46 18.54 17.93 7,450 3,190 0.1
26/10/2017
18.46
 754,900 18.76 18.79 18.37 9,730 6,150 0.1
25/10/2017
18.79
 355,630 18.62 18.82 18.62 8,950 0 0.3
24/10/2017
18.62
 772,490 18.48 18.65 18.46 16,700 0 0.6
23/10/2017
18.48
 1,497,490 18.48 18.87 18.43 32,830 2,950 1.0
20/10/2017
18.87
 1,790,670 19.23 19.37 18.84 16,770 3,000 0.5
19/10/2017
19.23
 894,650 19.43 19.54 19.23 30,270 2,000 1.0
18/10/2017
19.37
 1,654,550 19.59 19.84 19.37 38,770 200 1.4
17/10/2017
19.57
 3,153,970 19.54 19.87 19.54 3,480 0 0.1
16/10/2017
19.26
 814,760 19.29 19.43 19.20 88,260 0 3.1
13/10/2017
19.26
 795,350 19.23 19.54 19.18 14,880 0 0.5
12/10/2017
19.23
 601,180 19.26 19.40 19.20 0 0 0
11/10/2017
19.29
 972,350 19.65 19.65 19.15 8,600 5,200 0.1
10/10/2017
19.51
 1,480,900 19.15 19.51 19.07 37,300 0 1.3
09/10/2017
19.07
 825,000 18.84 19.15 18.73 500 0 0.0
06/10/2017
18.84
 477,280 18.87 19.01 18.79 250 0 0.0
05/10/2017
18.87
 767,740 18.93 19.20 18.82 1,910 0 0.1
04/10/2017
19.04
 923,540 18.51 19.04 18.48 100 0 0.0
03/10/2017
18.54
 1,435,880 18.73 18.79 18.32 2,250 0 0.1
02/10/2017
18.79
 619,360 19.04 19.20 18.73 1,250 10 0.0
29/09/2017
19.01
 1,658,840 18.84 19.01 18.59 1,550 25,050 -0.8
28/09/2017
18.84
 1,944,230 19.26 19.43 18.76 3,010 0 0.1
27/09/2017
19.26
 899,140 19.32 19.48 19.20 1,150 66,890 -2.3
26/09/2017
19.26
 1,396,260 19.48 19.59 19.26 200 202,850 -7.1
25/09/2017
19.48
 1,363,400 19.65 20.04 19.48 1,640 66,390 -2.3
22/09/2017
19.62
 1,351,350 19.54 19.84 19.43 6,000 10,000 -0.1
21/09/2017
19.43
 1,315,010 19.40 19.57 19.20 0 0 0
20/09/2017
19.26
 1,510,850 19.26 19.43 19.07 9,800 0 0.3
19/09/2017
19.20
 1,588,240 19.26 19.65 19.20 2,800 16,740 -0.5
18/09/2017
19.32
 3,144,970 19.82 20.23 19.32 4,480 2,400 0.1
15/09/2017
19.59
 2,650,530 19.04 19.90 19.04 6,090 11,670 -0.2
14/09/2017
19.18
 1,964,360 19.48 19.59 19.18 9,420 620 0.3
13/09/2017
19.48
 2,577,230 19.40 19.76 19.15 17,010 0 0.6
12/09/2017
19.32
 3,747,120 18.09 19.32 18.09 25,800 0 0.9
11/09/2017
18.12
 979,590 18.09 18.34 17.98 50 0 0.0
08/09/2017
18.09
 1,198,900 18.34 18.51 18.09 100 0 0.0
07/09/2017
18.34
 2,443,490 18.09 18.48 18.04 222,370 0 7.3
06/09/2017
18.01
 1,096,910 17.71 18.09 17.65 352,730 86,850 8.6
05/09/2017
17.79
 687,200 18.04 18.04 17.76 8,210 63,150 -1.8
01/09/2017
18.01
 676,210 18.15 18.18 17.98 5,000 0 0.2
31/08/2017
17.98
 866,160 17.76 18.09 17.76 0 0 0
30/08/2017
17.82
 909,590 17.76 17.96 17.65 400 0 0.0
29/08/2017
17.87
 1,015,900 17.76 18.26 17.65 100 0 0.0
28/08/2017
17.71
 1,323,830 17.76 17.87 17.48 0 0 0
25/08/2017
17.73
 694,740 17.87 18.01 17.73 200 32,620 -1.0
24/08/2017
17.84
 605,070 17.90 18.07 17.76 150 0 0.0
23/08/2017
17.82
 719,720 17.76 17.98 17.65 0 0 0
22/08/2017
17.76
 1,740,130 18.29 18.29 17.65 2,030 0 0.1
21/08/2017
18.21
 697,030 18.26 18.59 18.18 0 83,900 -2.8
18/08/2017
18.32
 830,110 18.15 18.48 18.09 100 0 0.0
17/08/2017
18.37
 1,483,570 18.76 19.12 18.37 21,000 3,600 0.6
16/08/2017
18.79
 1,494,880 18.32 18.82 18.15 0 500 -0.0
15/08/2017
18.37
 970,210 18.59 18.59 18.26 200 0 0.0
14/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/08/2017
18.54
 1,794,540 17.76 18.54 17.71 1,000 360 0.0
11/08/2017
17.60
 757,710 17.60 17.87 17.49 1,140 120 0.0
10/08/2017
17.60
 324,520 17.49 17.73 17.49 7,540 0 0.2
09/08/2017
17.60
 762,840 17.81 17.92 17.38 150,000 30 4.9
08/08/2017
17.81
 1,072,870 17.70 18.00 17.60 5,250 2,110 0.1
07/08/2017
17.62
 1,079,770 17.60 17.70 17.38 3,300 91,900 -2.8
04/08/2017
17.60
 681,990 17.79 17.90 17.57 50 1,500 -0.0
03/08/2017
17.81
 576,810 17.54 18.03 17.54 10 0 0.0
02/08/2017
17.60
 684,750 17.54 17.70 17.38 5,060 0 0.2
01/08/2017
17.65
 889,480 17.92 17.98 17.65 420 250 0.0
31/07/2017
17.98
 1,292,080 18.17 18.41 17.87 2,510 0 0.1
28/07/2017
18.17
 606,970 18.00 18.36 18.00 2,550 0 0.1
27/07/2017
18.14
 1,079,220 18.03 18.31 17.81 800 0 0.0
26/07/2017
18.03
 616,510 17.70 18.03 17.65 3,000 0 0.1
25/07/2017
17.68
 508,550 17.43 17.70 17.27 1,500 0 0.0
24/07/2017
17.27
 727,790 17.32 17.49 17.19 80 0 0.0
21/07/2017
17.54
 567,650 17.81 18.00 17.49 250 2,770 -0.1
20/07/2017
17.92
 738,940 17.70 18.25 17.51 4,200 0 0.1
19/07/2017
17.70
 1,177,730 17.27 17.95 17.21 0 0 0
18/07/2017
17.21
 1,360,980 17.76 17.76 17.21 160 244,050 -7.8
17/07/2017
17.87
 1,896,430 18.36 18.44 17.76 1,350 0 0.0
14/07/2017
18.47
 1,095,860 18.66 18.77 18.47 12,000 0 0.4
13/07/2017
18.66
 1,256,090 18.69 18.91 18.52 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |