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) 		-0.75 -9.45% 29,676,500 846,200 6.3
6.91
8.06
7.11
2 tháng
(2026-01-19) 		-0.85 -10.57% 56,899,200 412,200 2.9
6.91
8.11
7.11
3 tháng
(2025-12-18) 		-0.90 -11.12% 87,698,500 676,700 5.0
6.91
8.12
7.11
6 tháng
(2025-09-19) 		-0.94 -11.56% 248,872,100 -172,000 -2.6
6.91
8.85
7.11
12 tháng
(2025-03-24) 		-0.93 -11.50% 602,733,900 797,570 5.9
6.16
8.85
7.11
24 tháng
(2024-03-28) 		-3.42 -32.24% 1,429,989,300 -21,247,922 -241.4
6.16
11.91
7.11
36 tháng
(2023-04-03) 		-1.81 -20.09% 2,652,259,000 -8,251,572 -100.1
6.16
11.96
7.11
60 tháng
(2021-04-13) 		-7.23 -50.15% 5,237,332,000 -16,548,983 -238.0
5.46
21.89
7.11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |