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)
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
22/12/2016
12.99
 94,350 13.12 13.12 12.94 0 0 0
21/12/2016
13.09
 75,530 13.15 13.15 13.04 0 0 0
20/12/2016
13.09
 93,620 13.15 13.15 13.07 0 0 0
19/12/2016
13.15
 131,240 13.20 13.20 13.04 0 50 -0.0
16/12/2016
13.15
 159,670 13.15 13.17 13.09 0 0 0
15/12/2016
13.15
 157,550 13.20 13.23 13.09 0 0 0
14/12/2016
13.15
 184,650 13.20 13.20 13.09 500 0 0.0
13/12/2016
13.15
 333,810 13.28 13.28 12.36 3,000 500 0.1
12/12/2016
13.15
 102,260 13.67 13.72 12.94 0 200 -0.0
09/12/2016
13.72
 134,820 13.36 14.25 13.36 0 0 0
08/12/2016
14.30
 68,890 14.36 14.41 14.25 0 600 -0.0
07/12/2016
14.25
 113,220 14.25 14.33 14.20 0 0 0
06/12/2016
14.30
 112,530 14.36 14.62 14.20 0 0 0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2016
14.36
 217,560 14.83 14.83 14.15 50,480 0 1.4
02/12/2016
14.30
 335,060 14.30 14.51 14.10 600 0 0.0
01/12/2016
14.30
 340,430 14.96 15.01 14.30 200 0 0.0
30/11/2016
14.91
 270,300 14.91 14.96 14.71 0 13,900 -0.4
29/11/2016
14.91
 184,960 14.86 14.96 14.71 0 0 0
28/11/2016
14.91
 172,720 15.17 15.22 14.61 0 0 0
25/11/2016
15.17
 594,710 15.77 15.77 15.17 0 0 0
24/11/2016
14.61
 0 14.61 14.61 14.61 0 0 0
23/11/2016
14.61
 0 14.61 14.61 14.61 0 0 0
22/11/2016
14.61
 0 14.61 14.61 14.61 0 0 0
21/11/2016
14.61
 0 14.61 14.61 14.61 0 0 0
18/11/2016
14.61
 0 14.86 14.61 14.86 0 0 0
17/11/2016
14.86
 340,835 14.61 14.86 14.46 100 1,000 -0.0
16/11/2016
14.61
 120,220 14.66 14.71 14.51 0 200 -0.0
15/11/2016
14.66
 176,900 14.61 14.66 13.69 0 1,900 -0.1
14/11/2016
14.61
 97,070 14.61 14.71 14.46 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |