CTCP Nhựa An Phát Xanh (aaa)

7.82
0.02
(0.26%)
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
(2025-12-29) 		-0.03 -0.38% 29,709,800 178,000 1.5
7.67
8.12
7.82
2 tháng
(2025-12-01) 		-0.60 -7.14% 87,747,900 -1,978,300 -17.1
7.67
8.85
7.82
3 tháng
(2025-10-30) 		-0.43 -5.22% 141,542,600 -996,200 -9.2
7.67
8.85
7.82
6 tháng
(2025-08-01) 		-0.71 -8.34% 321,357,900 -1,441,400 -13.0
7.39
8.85
7.82
12 tháng
(2025-02-03) 		-0.19 -2.37% 620,200,500 -233,162 -2.0
6.16
8.85
7.82
24 tháng
(2024-02-15) 		-2.62 -25.14% 1,505,331,900 -10,177,532 -116.5
6.16
11.91
7.82
36 tháng
(2023-02-13) 		0.31 4.14% 2,709,090,100 -11,796,988 -129.4
6.16
11.96
7.82
60 tháng
(2021-02-23) 		-4.29 -35.48% 5,317,333,100 -17,065,983 -239.7
5.46
21.89
7.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
18.41
 746,460 18.41 18.58 18.31 15,270 0 0.5
11/07/2017
18.25
 1,796,130 18.41 18.47 17.70 1,020 370,260 -12.2
10/07/2017
18.47
 991,600 18.69 19.02 18.41 0 0 0
07/07/2017
18.80
 1,343,590 19.13 19.34 18.80 2,500 20,500 -0.6
06/07/2017
18.96
 1,050,880 18.69 19.32 18.69 0 73,140 -2.5
05/07/2017
18.74
 1,005,750 18.36 18.88 18.31 0 327,520 -11.2
04/07/2017
18.44
 1,757,830 18.63 18.74 18.25 600 300,000 -10.1
03/07/2017
18.69
 925,410 18.88 18.96 18.69 0 222,000 -7.6
30/06/2017
18.88
 1,297,990 19.13 19.34 18.88 31,250 500,000 -16.3
29/06/2017
19.13
 1,249,990 18.91 19.13 18.80 68,650 1,000 2.4
28/06/2017
18.80
 2,040,920 18.80 18.91 18.58 5,550 311,320 -10.5
27/06/2017
18.80
 2,618,210 19.40 19.40 18.63 0 0 0
26/06/2017
19.18
 1,362,650 19.40 19.62 19.13 2,200 15,500 -0.5
23/06/2017
19.18
 1,120,050 19.07 19.34 18.85 0 144,900 -5.1
22/06/2017
19.13
 1,956,120 19.45 19.84 19.07 55,400 14,750 1.5
21/06/2017
19.23
 2,019,660 18.22 19.23 17.87 2,000 6,500 -0.1
20/06/2017
18.20
 1,735,670 18.14 18.52 18.03 118,720 0 4.0
19/06/2017
18.03
 3,345,220 17.29 18.20 17.29 41,310 2,750 1.3
16/06/2017
17.05
 471,610 16.94 17.27 16.83 0 10 -0.0
15/06/2017
17.13
 1,626,060 17.16 17.21 16.67 7,100 0 0.2
14/06/2017
17.16
 1,214,630 17.38 17.49 17.05 150 0 0.0
13/06/2017
17.10
 1,292,960 16.78 17.27 16.72 2,100 283,720 -8.8
12/06/2017
16.78
 1,636,130 17.49 17.49 16.75 15,010 611,790 -18.7
09/06/2017
17.49
 912,080 17.65 17.81 17.32 50,000 600 1.6
08/06/2017
17.49
 2,543,700 17.76 17.79 16.83 0 0 0
07/06/2017
17.76
 1,528,370 17.76 18.14 17.49 31,000 0 1.0
06/06/2017
17.76
 935,390 17.76 18.00 17.49 0 0 0
05/06/2017
17.60
 699,670 17.38 17.76 17.32 14,350 0 0.5
02/06/2017
17.65
 1,003,960 17.76 18.03 17.65 12,650 3,000 0.3
01/06/2017
17.65
 1,001,930 16.67 17.73 16.67 600 7,800 -0.2
31/05/2017
16.67
 2,339,300 16.39 16.94 16.01 41,000 136,800 -2.8
30/05/2017
17.13
 2,555,080 18.41 18.41 17.13 3,030 191,000 -5.9
29/05/2017
18.41
 1,093,860 18.03 18.69 18.03 6,940 260 0.2
26/05/2017
18.03
 814,300 17.76 18.06 17.68 0 800 -0.0
25/05/2017
17.76
 1,434,210 17.70 18.20 17.49 16,560 0 0.5
24/05/2017
17.70
 2,731,670 16.56 17.70 16.56 2,220 0 0.1
23/05/2017
16.56
 1,482,090 16.39 16.94 16.23 35,000 26,600 0.2
22/05/2017
16.39
 1,721,570 16.78 17.16 16.39 4,060 3,660 0.0
19/05/2017
16.69
 1,363,210 15.93 16.91 15.79 3,000 0 0.1
18/05/2017
15.90
 992,280 16.12 16.28 15.90 0 5,510 -0.2
17/05/2017
16.20
 1,930,620 15.68 16.31 15.46 0 20,000 -0.6
16/05/2017
15.74
 3,514,970 16.39 16.45 15.74 121,510 446,320 -9.6
15/05/2017
16.56
 2,671,110 17.05 17.29 16.50 218,620 8,200 6.4
12/05/2017
16.88
 1,376,350 16.88 17.13 16.67 10 25,440 -0.8
11/05/2017
16.94
 2,200,480 16.31 16.94 16.28 377,200 2,500 11.4
10/05/2017
16.26
 2,333,650 15.63 16.67 15.63 431,050 68,250 10.7
09/05/2017
15.63
 1,536,630 15.71 15.96 15.35 4,800 100 0.1
08/05/2017
15.60
 2,631,820 15.63 16.01 15.52 510 125,790 -3.6
05/05/2017
15.30
 1,834,810 14.78 15.57 14.75 0 20 -0.0
04/05/2017
14.75
 1,878,120 15.30 15.35 14.73 20,570 4,000 0.5
03/05/2017
15.08
 3,829,480 14.21 15.08 14.21 3,700 1,820 0.0
28/04/2017
14.10
 767,910 13.93 14.10 13.77 49,400 0 1.3
27/04/2017
13.96
 733,410 13.99 14.10 13.88 59,430 0 1.5
26/04/2017
13.88
 1,015,430 13.69 14.04 13.63 22,000 0 0.6
25/04/2017
13.66
 444,610 13.66 13.77 13.58 14,510 220 0.4
24/04/2017
13.66
 534,910 13.55 13.77 13.44 304,020 10 7.6
21/04/2017
13.58
 624,170 13.77 13.80 13.47 30,000 0 0.8
20/04/2017
13.66
 615,600 13.66 13.85 13.55 108,180 0 2.7
19/04/2017
13.66
 658,430 13.66 13.82 13.61 62,540 0 1.6
18/04/2017
13.66
 1,034,500 13.33 13.66 13.17 112,230 52,190 1.5
17/04/2017
13.28
 1,397,130 13.93 14.07 13.28 61,200 520 1.5
14/04/2017
13.85
 1,625,680 13.82 13.99 13.55 10,000 0 0.3
13/04/2017
13.88
 1,463,000 14.21 14.54 13.88 45,410 0 1.2
12/04/2017
14.21
 2,746,840 13.93 14.32 13.82 566,140 38,050 13.6

Chính sách bảo mật | Điều khoản sử dụng |