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) 		-0.69 -8.69% 28,644,700 839,300 6.3
6.91
8.06
7.19
2 tháng
(2026-01-16) 		-0.79 -9.83% 57,059,500 450,300 3.2
6.91
8.11
7.19
3 tháng
(2025-12-17) 		-0.81 -10.05% 87,889,100 672,100 5.0
6.91
8.12
7.19
6 tháng
(2025-09-18) 		-0.93 -11.37% 249,851,000 -467,800 -5.1
6.91
8.85
7.19
12 tháng
(2025-03-24) 		-0.87 -10.76% 601,702,100 790,670 5.8
6.16
8.85
7.19
24 tháng
(2024-03-27) 		-3.31 -31.36% 1,431,044,200 -21,366,222 -242.7
6.16
11.91
7.19
36 tháng
(2023-04-03) 		-1.75 -19.42% 2,651,227,200 -8,258,472 -100.1
6.16
11.96
7.19
60 tháng
(2021-04-12) 		-7.60 -51.17% 5,239,423,900 -16,583,283 -238.5
5.46
21.89
7.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2016
14.71
 86,600 14.76 14.86 14.61 0 0 0
10/11/2016
14.76
 213,795 14.81 14.91 14.71 0 0 0
09/11/2016
14.71
 229,135 14.86 15.06 14.35 1,000 2,200 -0.0
08/11/2016
14.86
 177,410 14.96 15.17 14.81 0 0 0
07/11/2016
14.96
 326,065 14.51 14.96 14.25 5,000 0 0.1
04/11/2016
14.40
 131,750 14.51 14.56 14.35 0 0 0
03/11/2016
14.40
 224,930 14.81 14.96 14.25 12,000 2,500 0.3
02/11/2016
14.71
 102,420 14.96 14.96 14.71 0 500 -0.0
01/11/2016
14.96
 93,211 15.01 15.01 14.71 0 0 0
31/10/2016
14.96
 153,400 15.01 15.06 14.81 3,268,186 3,268,186 0
28/10/2016
14.96
 238,310 15.01 15.11 14.86 0 0 0
27/10/2016
15.01
 175,410 15.06 15.22 14.81 0 0 0
26/10/2016
15.06
 157,226 14.86 15.06 14.71 3,269,186 3,269,386 -0.0
25/10/2016
15.01
 215,720 14.71 15.17 14.71 1,000 0 0.0
24/10/2016
15.11
 103,396 15.22 15.52 15.06 100 0 0.0
21/10/2016
15.22
 579,405 15.62 15.72 15.22 0 0 0
20/10/2016
15.62
 390,384 15.82 15.82 15.47 1,200 0 0.0
19/10/2016
15.77
 235,906 15.77 15.88 15.77 0 0 0
18/10/2016
15.77
 478,435 15.72 16.03 15.37 0 0 0
17/10/2016
15.67
 157,080 15.93 15.93 15.57 0 500 -0.0
14/10/2016
15.93
 240,706 15.93 15.98 15.88 0 0 0
13/10/2016
15.93
 697,106 15.98 16.08 15.77 0 0 0
12/10/2016
15.93
 1,021,400 15.77 16.43 15.57 500 0 0.0
11/10/2016
15.77
 387,650 15.77 15.77 15.52 1,000 0 0.0
10/10/2016
15.72
 297,850 15.72 15.82 15.52 0 0 0
07/10/2016
15.72
 260,985 15.77 15.88 15.52 0 0 0
06/10/2016
15.72
 294,240 15.52 15.93 15.52 0 100 -0.0
05/10/2016
15.47
 207,756 15.47 15.57 15.42 0 0 0
04/10/2016
15.42
 392,890 15.62 15.62 15.32 10,000 0 0.3
03/10/2016
15.57
 355,800 15.57 15.67 15.42 0 3,000 -0.1
30/09/2016
15.57
 404,590 15.77 15.77 15.27 0 1,000 -0.0
29/09/2016
15.77
 593,982 15.67 15.93 15.47 600 100 0.0
28/09/2016
15.67
 428,960 15.47 15.72 15.47 5,000 500 0.1
27/09/2016
15.47
 596,618 15.17 15.52 15.17 0 0 0
26/09/2016
15.17
 335,410 15.47 15.62 15.17 0 0 0
23/09/2016
15.47
 198,050 15.72 15.88 15.22 0 0 0
22/09/2016
15.77
 357,700 15.77 16.23 15.67 500 0 0.0
21/09/2016
15.72
 490,346 15.01 15.88 15.01 2,500 0 0.1
20/09/2016
15.01
 375,400 15.01 15.01 14.81 0 0 0
19/09/2016
14.86
 623,428 14.66 15.01 14.61 0 0 0
16/09/2016
14.66
 307,787 14.81 14.86 14.61 0 75 -0.0
15/09/2016
14.81
 354,685 14.61 15.17 14.61 29,000 0 0.8
14/09/2016
14.61
 1,105,780 14.76 15.11 13.75 100 0 0.0
13/09/2016
14.71
 518,713 16.23 16.23 14.61 0 0 0
12/09/2016
16.23
 153,625 16.53 16.64 16.23 0 0 0
09/09/2016
16.69
 189,360 16.53 16.69 16.33 0 0 0
08/09/2016
16.69
 116,740 16.53 16.74 16.48 0 0 0
07/09/2016
16.74
 289,105 16.59 16.74 16.43 100 0 0.0
06/09/2016
16.74
 153,709 16.74 16.74 16.53 0 0 0
05/09/2016
16.79
 123,611 16.74 16.79 16.33 0 200 -0.0
01/09/2016
16.74
 100,560 16.59 16.74 16.48 0 0 0
31/08/2016
16.69
 93,636 16.74 16.84 16.69 0 0 0
30/08/2016
16.79
 53,830 16.69 16.84 16.64 0 0 0
29/08/2016
16.79
 351,255 16.79 16.84 16.48 0 0 0
26/08/2016
16.79
 279,477 16.94 17.14 16.79 0 0 0
25/08/2016
17.04
 77,940 17.24 17.24 16.99 0 0 0
24/08/2016
17.19
 271,432 17.14 17.24 17.09 2,200 0 0.1
23/08/2016
17.14
 231,640 16.99 17.19 16.79 0 750 -0.0
22/08/2016
16.89
 139,300 16.99 17.04 16.79 0 0 0
19/08/2016
17.14
 176,827 17.35 17.40 17.14 0 0 0
18/08/2016
17.35
 287,911 17.40 17.55 17.09 0 3,000 -0.1
17/08/2016
17.24
 501,486 17.35 17.45 17.19 0 0 0
16/08/2016
17.30
 376,442 17.24 17.55 17.24 0 0 0
15/08/2016
17.24
 326,875 17.24 17.35 17.24 0 187,200 -6.4
12/08/2016
17.24
 558,906 16.89 17.24 16.74 0 136,800 -4.5
11/08/2016
17.04
 516,073 17.40 17.45 16.89 0 114,600 -3.9
10/08/2016
17.35
 363,845 17.40 17.65 17.35 0 100,100 -3.4
09/08/2016
17.30
 354,308 16.94 17.30 16.89 100 0 0.0
08/08/2016
16.84
 167,000 16.94 16.94 16.74 0 70,800 -2.3
05/08/2016
16.79
 306,275 16.74 16.89 16.74 0 120,500 -4.0
04/08/2016
16.79
 412,964 16.79 17.09 16.59 0 43,000 -1.4

Chính sách bảo mật | Điều khoản sử dụng |