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)
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
11/04/2017
13.93
 2,071,730 14.07 14.15 13.88 650,800 0 16.7
10/04/2017
14.04
 1,674,730 13.93 14.13 13.93 85,840 2,050 2.2
07/04/2017
13.85
 2,062,950 14.04 14.04 13.74 409,700 43,000 9.3
05/04/2017
13.72
 2,565,740 13.63 13.91 13.61 5,000 10,120 -0.1
04/04/2017
13.55
 963,720 13.33 13.61 13.17 0 250 -0.0
03/04/2017
13.22
 531,880 13.50 13.50 13.22 1,000 0 0.0
31/03/2017
13.39
 666,400 13.28 13.55 13.22 3,020 0 0.1
30/03/2017
13.31
 1,379,080 13.22 13.36 13.11 4,000 0 0.1
29/03/2017
13.11
 810,850 12.98 13.31 12.98 10,000 0 0.2
28/03/2017
12.98
 655,400 13.01 13.22 12.87 11,200 600 0.3
27/03/2017
12.95
 1,161,030 13.17 13.28 12.95 0 0 0
24/03/2017
13.17
 583,700 13.28 13.36 13.14 0 71,200 -1.7
23/03/2017
13.25
 510,340 13.33 13.33 13.17 0 0 0
22/03/2017
13.25
 770,160 13.55 13.55 13.22 55,340 0 1.4
21/03/2017
13.25
 1,218,970 13.52 13.52 13.20 500 0 0.0
20/03/2017
13.52
 338,920 13.52 13.58 13.44 2,160 0 0.1
17/03/2017
13.52
 696,740 13.33 13.66 13.25 0 0 0
16/03/2017
13.25
 1,444,720 13.22 13.39 13.11 51,080 30 1.2
15/03/2017
13.22
 1,277,010 13.50 13.50 13.09 70 0 0.0
14/03/2017
13.44
 837,160 13.33 13.58 13.22 0 27,300 -0.7
13/03/2017
13.36
 1,351,560 13.61 13.61 13.36 1,050 0 0.0
10/03/2017
13.69
 456,140 13.69 13.93 13.69 6,600 0 0.2
09/03/2017
13.88
 1,337,960 13.66 14.04 13.33 10,000 0 0.2
08/03/2017
13.66
 1,628,720 14.13 14.13 13.66 7,800 291,820 -7.1
07/03/2017
14.13
 1,079,600 14.21 14.29 14.10 87,610 48,000 1.0
06/03/2017: Cổ tức tiền mặt tỉ lệ: 10%
06/03/2017
14.10
 1,620,100 14.37 14.43 13.99 13,550 54,910 -1.1
03/03/2017
13.96
 1,564,960 13.78 14.09 13.72 108,500 10 2.9
02/03/2017
13.70
 1,070,610 13.41 13.83 13.28 93,650 0 2.4
01/03/2017
13.25
 1,285,380 13.04 13.46 13.04 42,910 1,090 1.1
28/02/2017
13.15
 1,451,910 13.62 13.72 13.15 0 1,100 -0.0
27/02/2017
13.57
 836,410 13.57 13.83 13.51 10,000 1,000 0.2
24/02/2017
13.80
 877,510 13.94 13.99 13.72 10 0 0.0
23/02/2017
13.94
 1,550,780 13.83 14.12 13.83 0 30,000 -0.8
22/02/2017
13.83
 1,311,710 13.94 14.09 13.78 8,000 0 0.2
21/02/2017
13.94
 1,208,480 14.17 14.17 13.83 0 0 0
20/02/2017
14.09
 1,545,700 13.99 14.41 13.86 800 2,000 -0.0
17/02/2017
13.67
 1,180,830 13.25 13.67 13.20 20 1,000 -0.0
16/02/2017
13.20
 1,272,420 13.78 13.99 13.20 0 0 0
15/02/2017
13.62
 1,257,760 13.33 13.72 13.30 2,510 10 0.1
14/02/2017
13.25
 1,481,730 13.09 13.44 13.07 1,800 0 0.0
13/02/2017
12.96
 1,001,810 12.49 13.04 12.38 0 0 0
10/02/2017
12.38
 598,910 12.33 12.38 12.15 10 1,050 -0.0
09/02/2017
12.33
 449,470 12.41 12.44 12.28 0 4,700 -0.1
08/02/2017
12.41
 792,620 12.57 12.62 12.41 0 5,800 -0.1
07/02/2017
12.57
 1,308,500 12.52 12.70 12.30 5,000 0 0.1
06/02/2017
12.46
 786,130 12.41 12.59 12.33 900 0 0.0
03/02/2017
12.28
 1,131,960 12.36 12.67 12.12 5,050 30 0.1
02/02/2017
12.30
 1,089,030 11.52 12.30 11.52 240,440 0 5.6
25/01/2017
11.52
 1,321,250 11.49 11.65 11.46 224,620 0 4.9
24/01/2017
11.46
 970,150 11.86 11.91 11.36 3,000 40,000 -0.8
23/01/2017
11.91
 570,810 11.91 12.17 11.91 0 0 0
20/01/2017
11.94
 1,345,300 12.25 12.25 11.91 20 0 0.0
19/01/2017
12.46
 747,530 12.23 12.52 12.23 0 0 0
18/01/2017
12.23
 2,651,130 12.36 12.88 12.23 3,180 0 0.1
17/01/2017
13.15
 860,760 12.49 13.15 12.09 8,200 0 0.2
16/01/2017
12.36
 779,650 12.88 12.88 12.36 1,400 1,000 0.0
13/01/2017
13.04
 1,612,600 12.99 13.04 12.67 0 900 -0.0
12/01/2017
13.25
 876,040 13.12 13.25 12.73 0 0 0
11/01/2017
13.12
 840,400 13.25 13.25 12.91 400 1,300 -0.0
10/01/2017
13.25
 1,032,050 13.20 13.62 12.94 0 0 0
09/01/2017
13.67
 777,440 12.88 13.78 12.67 900 0 0.0
06/01/2017
12.88
 823,010 13.15 13.17 12.62 1,500 0 0.0
05/01/2017
13.36
 1,057,020 13.15 13.36 12.54 0 500 -0.0
04/01/2017
13.09
 740,770 13.25 13.36 12.88 1,000 0 0.0
03/01/2017
12.94
 694,080 12.62 13.07 12.62 800 0 0.0
30/12/2016
12.30
 389,460 11.70 12.30 11.62 0 0 0
29/12/2016
11.70
 82,390 12.09 12.15 11.70 10 500 -0.0
28/12/2016
12.09
 103,780 12.30 12.30 12.04 0 0 0
27/12/2016
12.30
 144,860 12.36 12.36 12.25 0 0 0
26/12/2016
12.36
 93,030 12.73 12.78 12.36 0 0 0
23/12/2016
12.62
 130,480 12.99 12.99 12.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |