CTCP Nhựa An Phát Xanh (aaa)

8.62
0
(0%)
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
(2025-11-05) 		0.55 6.82% 57,506,200 -978,100 -8.6
7.80
8.68
8.62
2 tháng
(2025-10-06) 		0.31 3.73% 100,561,200 -884,800 -7.8
7.39
8.68
8.62
3 tháng
(2025-09-08) 		0.62 7.75% 150,610,100 500,300 3.9
7.39
8.68
8.62
6 tháng
(2025-06-09) 		1.42 19.72% 369,751,300 -1,174,200 -0.2
7.05
8.80
8.62
12 tháng
(2024-12-10) 		0.22 2.59% 585,896,800 156,656 1.1
6.16
8.80
8.62
24 tháng
(2023-12-18) 		-0.03 -0.37% 1,539,404,700 -9,241,032 -108.6
6.16
11.91
8.62
36 tháng
(2022-12-21) 		1.78 26.08% 2,725,075,100 -10,399,877 -117.3
6.16
11.96
8.62
60 tháng
(2020-12-31) 		-3.60 -29.44% 5,348,186,410 -16,950,313 -243.4
5.46
21.89
8.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2016
9.74
 310,663 9.48 9.84 9.48 0 9,100 -0.2
29/04/2016
9.48
 200,605 9.48 9.54 9.38 0 0 0
28/04/2016
9.48
 303,378 9.33 9.69 9.33 0 9,000 -0.2
27/04/2016
9.28
 165,865 9.33 9.33 9.18 0 0 0
26/04/2016
9.28
 333,062 9.13 9.38 9.13 0 1,800 -0.0
25/04/2016
9.18
 265,395 9.28 9.33 9.13 0 2,000 -0.0
22/04/2016
9.33
 284,155 9.33 9.33 9.18 0 1,000 -0.0
21/04/2016
9.33
 976,010 9.28 9.43 9.18 0 5,100 -0.1
20/04/2016
9.23
 1,483,644 8.52 9.23 8.52 1,000 9,000 -0.1
19/04/2016
8.52
 313,320 8.57 8.62 8.42 20,000 0 0.3
15/04/2016
8.57
 177,790 8.62 8.62 8.52 23,000 0 0.4
14/04/2016
8.57
 140,510 8.62 8.62 8.57 0 0 0
13/04/2016
8.57
 644,110 8.42 8.67 8.37 7,000 3,900 0.1
12/04/2016
8.37
 183,859 8.32 8.42 8.27 0 0 0
11/04/2016
8.42
 194,740 8.32 8.42 8.32 2,000 0 0.0
08/04/2016
8.32
 359,523 8.47 8.57 8.32 0 0 0
07/04/2016: Cổ tức tiền mặt tỉ lệ: 7%
07/04/2016
8.52
 160,151 8.62 8.62 8.47 0 1,100 -0.0
06/04/2016
8.42
 287,705 8.37 8.47 8.37 0 12,000 -0.2
05/04/2016
8.37
 216,269 8.22 8.42 8.18 0 21,700 -0.4
04/04/2016
8.18
 128,959 8.22 8.27 8.18 0 5,000 -0.1
01/04/2016
8.18
 254,051 8.13 8.22 8.08 1,000 15,000 -0.2
31/03/2016
8.18
 421,105 8.66 8.66 8.18 22,000 0 0.4
30/03/2016
8.52
 713,425 8.18 8.52 8.13 94,000 145,200 -0.9
29/03/2016
8.27
 356,588 8.22 8.27 8.08 0 6,300 -0.1
28/03/2016
8.27
 337,780 8.18 8.32 8.13 0 91,400 -1.6
25/03/2016
8.22
 396,256 8.13 8.32 8.08 0 19,000 -0.3
24/03/2016
8.18
 564,610 8.32 8.47 8.18 0 171,600 -2.9
23/03/2016
8.47
 426,170 8.37 8.47 8.32 0 4,500 -0.1
22/03/2016
8.37
 790,300 8.03 8.37 7.98 12,810 18,000 -0.1
21/03/2016
8.03
 636,410 8.03 8.47 7.98 0 44,000 -0.7
18/03/2016
7.98
 341,835 7.93 8.03 7.93 0 0 0
17/03/2016
7.93
 1,060,520 7.74 8.13 7.74 148,500 8,700 2.3
16/03/2016
7.69
 194,050 7.69 7.79 7.64 0 2,550 -0.0
15/03/2016
7.69
 434,722 7.79 7.84 7.64 0 0 0
14/03/2016
7.79
 327,093 7.69 7.93 7.69 0 0 0
11/03/2016
7.69
 610,430 7.79 7.88 7.69 0 12,100 -0.2
10/03/2016
7.79
 889,020 7.25 7.79 7.25 48,000 45,400 0.0
09/03/2016
7.25
 157,655 7.25 7.30 7.20 0 0 0
08/03/2016
7.25
 162,930 7.30 7.30 7.25 0 0 0
07/03/2016
7.30
 500,080 7.30 7.54 7.20 14,600 8,000 0.1
04/03/2016
7.25
 175,700 7.25 7.30 7.25 48,000 4,500 0.6
03/03/2016
7.25
 172,060 7.30 7.35 7.25 68,700 0 1.0
02/03/2016
7.30
 500,150 7.06 7.45 7.06 22,700 0 0.3
01/03/2016
7.06
 149,505 7.01 7.11 7.01 8,500 0 0.1
29/02/2016
7.01
 140,280 7.11 7.15 7.01 0 0 0
26/02/2016
7.11
 147,340 7.15 7.20 7.06 0 0 0
25/02/2016
7.15
 278,800 7.15 7.35 7.11 0 100 -0.0
24/02/2016
7.11
 306,984 7.06 7.15 7.01 0 0 0
23/02/2016
7.06
 251,510 7.20 7.25 7.06 0 3,000 -0.0
22/02/2016
7.20
 173,963 7.25 7.30 7.15 0 0 0
19/02/2016
7.30
 398,570 7.35 7.35 7.11 0 0 0
18/02/2016
7.35
 240,880 7.30 7.40 7.30 0 2,000 -0.0
17/02/2016
7.30
 474,760 7.20 7.45 7.20 400 1,000 -0.0
16/02/2016
7.20
 510,890 7.20 7.35 7.20 20,300 6,000 0.2
15/02/2016
7.20
 123,428 6.91 7.20 6.91 0 0 0
05/02/2016
6.91
 131,200 6.91 7.01 6.91 100 0 0.0
04/02/2016
6.96
 189,590 7.06 7.06 6.96 16,230 0 0.2
03/02/2016
6.91
 498,600 7.06 7.06 6.91 0 0 0
02/02/2016
7.01
 650,180 6.91 7.20 6.91 0 9,000 -0.1
01/02/2016
6.91
 929,010 6.62 6.91 6.62 6,000 20,000 -0.2
29/01/2016
6.62
 327,977 6.96 6.96 6.47 0 22,000 -0.3
28/01/2016
6.91
 180,725 6.86 7.11 6.86 0 3,000 -0.0
27/01/2016
6.86
 540,042 6.81 7.30 6.67 5,000 20,000 -0.2
26/01/2016
6.81
 667,213 7.49 7.49 6.81 0 21,000 -0.3
25/01/2016
7.54
 415,210 7.54 7.64 7.35 0 18,000 -0.3
22/01/2016
7.54
 397,410 7.64 7.74 7.45 7,040 20,000 -0.2
21/01/2016
7.64
 876,915 7.15 7.69 7.15 35,000 1,000 0.5
20/01/2016
7.15
 821,924 7.06 7.35 6.96 28,000 0 0.4
19/01/2016
7.06
 306,011 7.01 7.25 6.91 0 0 0
18/01/2016
7.01
 626,829 7.25 7.25 6.81 5,300 1,100 0.1
15/01/2016
7.25
 509,115 7.01 7.40 7.01 51,100 1,000 0.8
14/01/2016
7.06
 802,285 6.67 7.25 6.67 0 0 0
13/01/2016
6.76
 189,045 6.96 7.06 6.76 0 0 0
12/01/2016
6.96
 916,709 6.76 7.11 6.62 0 10,700 -0.2
11/01/2016
6.72
 614,427 6.33 6.76 6.33 290 0 0.0
08/01/2016
6.38
 168,020 6.33 6.38 6.18 0 0 0
07/01/2016
6.42
 334,090 6.38 6.57 6.28 0 0 0
06/01/2016
6.42
 249,405 6.57 6.62 6.33 0 0 0
05/01/2016
6.57
 1,842,018 6.03 6.62 6.03 654,300 24,600 8.5
04/01/2016
6.13
 324,250 5.99 6.18 5.99 151,000 18,800 1.6
31/12/2015
5.99
 217,745 5.84 6.13 5.84 52,000 0 0.6
30/12/2015
6.08
 1,116,958 5.60 6.13 5.45 427,423 0 5.2
29/12/2015
5.60
 375,255 5.55 5.74 5.55 0 5,000 -0.1
28/12/2015
5.50
 461,195 5.35 5.55 5.30 18,800 0 0.2
25/12/2015
5.30
 693,700 5.26 5.50 5.21 0 0 0
24/12/2015
5.26
 112,300 5.30 5.35 5.26 0 0 0
23/12/2015
5.30
 45,800 5.35 5.35 5.26 0 0 0
22/12/2015
5.30
 84,800 5.35 5.45 5.30 0 0 0
21/12/2015
5.35
 64,050 5.35 5.45 5.35 0 0 0
18/12/2015
5.45
 65,060 5.40 5.45 5.35 0 0 0
17/12/2015
5.50
 51,400 5.40 5.50 5.40 0 0 0
16/12/2015
5.45
 86,300 5.45 5.50 5.40 0 0 0
15/12/2015
5.45
 56,080 5.40 5.45 5.40 4,800 0 0.1
14/12/2015
5.40
 61,600 5.50 5.50 5.35 0 0 0
11/12/2015
5.40
 44,200 5.35 5.45 5.35 0 0 0
10/12/2015
5.35
 141,640 5.45 5.50 5.35 0 0 0
09/12/2015
5.50
 132,000 5.55 5.60 5.40 0 0 0
08/12/2015
5.55
 152,805 5.45 5.55 5.45 0 0 0
07/12/2015
5.45
 499,059 5.50 5.65 5.45 0 0 0
04/12/2015
5.45
 221,210 5.26 5.50 5.26 2,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |