CTCP Nhựa An Phát Xanh (aaa)

6.84
0.02
(0.29%)
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
(2026-06-29) 		-0.51 -6.96% 16,990,300 -1,149,088 0
6.68
7.50
6.84
2 tháng
(2026-06-01) 		-0.21 -2.99% 36,836,600 -636,915 0
6.68
7.50
6.84
3 tháng
(2026-05-04) 		-0.66 -8.82% 54,795,500 -1,171,813 0
6.68
7.50
6.84
6 tháng
(2026-01-30) 		-1.13 -14.21% 127,502,500 388,967 7.9
6.68
8.06
6.84
12 tháng
(2025-08-04) 		-1.78 -20.70% 445,939,400 -1,095,933 -5.3
6.68
8.85
6.84
24 tháng
(2024-08-08) 		-3.07 -31.05% 1,017,164,600 -3,382,800 -29.8
6.16
10.37
6.84
36 tháng
(2023-08-14) 		-4.51 -39.81% 2,124,889,700 -8,794,765 -99.2
6.16
11.91
6.84
60 tháng
(2021-08-24) 		-7.43 -52.15% 4,632,751,500 -16,569,116 -234.8
5.46
21.89
6.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |