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)
25/07/2016
17.30
 594,498 16.89 17.35 16.74 300 0 0.0
22/07/2016
16.89
 452,017 16.84 16.94 16.33 0 0 0
21/07/2016
16.84
 451,080 16.33 16.94 16.18 500 0 0.0
20/07/2016
16.33
 584,195 16.23 16.59 16.18 400 52,200 -1.7
19/07/2016
16.28
 369,507 16.59 16.84 15.93 0 25,100 -0.8
18/07/2016
16.53
 1,251,206 15.22 16.69 15.22 1,100 90,400 -2.9
15/07/2016
15.22
 326,160 14.96 15.27 14.96 0 0 0
14/07/2016
15.22
 631,220 15.72 15.77 15.22 10,140 30,000 -0.6
13/07/2016
15.72
 307,317 15.67 15.98 15.62 500 57,400 -1.8
12/07/2016
15.67
 809,760 14.81 15.98 14.20 5,100 700 0.1
11/07/2016
14.76
 803,925 15.57 15.57 14.76 16,900 535 0.5
08/07/2016
15.57
 351,800 16.03 16.23 15.47 0 11,600 -0.4
07/07/2016
16.03
 293,865 15.72 16.59 15.72 500 0 0.0
06/07/2016
15.72
 268,335 15.82 15.98 15.52 0 0 0
05/07/2016
15.98
 253,958 16.13 16.23 15.82 0 0 0
04/07/2016
16.13
 591,493 15.37 16.23 15.22 4,500 400 0.1
01/07/2016
15.37
 703,995 15.11 15.47 15.11 1,000 0 0.0
30/06/2016
15.22
 469,635 14.96 15.52 14.96 500 0 0.0
29/06/2016
14.96
 336,300 14.96 15.06 14.76 300 3,000 -0.1
28/06/2016
15.01
 894,400 14.15 15.22 14.15 93,100 1,000 2.7
27/06/2016
14.05
 499,620 13.69 14.25 13.64 151,100 0 4.2
24/06/2016
13.64
 1,192,340 13.95 14.00 12.58 0 0 0
23/06/2016
13.95
 401,110 14.05 14.15 13.90 0 0 0
22/06/2016
14.05
 261,235 14.20 14.20 14.00 0 0 0
21/06/2016
14.10
 954,790 13.75 14.10 13.69 0 0 0
20/06/2016
13.75
 805,020 13.85 13.95 13.49 0 0 0
17/06/2016
13.85
 1,302,190 14.46 14.46 13.80 0 600 -0.0
16/06/2016
14.35
 737,855 14.15 14.46 13.80 0 0 0
15/06/2016
13.80
 862,796 13.95 14.00 13.59 4,000 0 0.1
14/06/2016
14.05
 925,661 14.05 14.20 13.49 900 0 0.0
13/06/2016
14.10
 802,375 14.46 14.71 13.85 600 0 0.0
10/06/2016
14.40
 1,263,968 14.00 14.76 13.95 0 0 0
09/06/2016
13.95
 1,395,396 12.68 13.95 12.63 0 0 0
08/06/2016
12.68
 193,435 12.93 12.93 12.68 0 0 0
07/06/2016
12.78
 365,435 12.53 12.88 12.53 0 200 -0.0
06/06/2016
12.53
 490,339 12.53 12.68 12.27 0 200 -0.0
03/06/2016
12.63
 398,767 12.68 12.68 12.48 0 0 0
02/06/2016
12.63
 698,785 12.27 12.63 12.27 0 0 0
01/06/2016
12.27
 412,550 12.22 12.27 12.07 0 0 0
31/05/2016
12.27
 452,487 12.68 12.68 12.22 0 800 -0.0
30/05/2016
12.58
 334,453 12.63 12.68 12.53 0 0 0
27/05/2016
12.58
 641,784 12.22 12.68 12.12 0 0 0
26/05/2016
12.22
 216,810 12.22 12.22 12.07 0 0 0
25/05/2016
12.22
 689,205 12.27 12.43 12.02 13,200 200 0.3
24/05/2016
12.22
 1,122,752 11.41 12.27 11.41 800 17,600 -0.4
23/05/2016
11.41
 197,460 11.16 11.41 11.16 0 1,500 -0.0
20/05/2016
11.41
 184,850 11.46 11.72 11.41 0 0 0
19/05/2016
11.51
 236,810 11.36 11.67 11.16 400 0 0.0
18/05/2016
11.46
 804,250 11.87 11.97 11.46 400 0 0.0
17/05/2016
11.87
 557,008 11.87 12.27 11.77 0 0 0
16/05/2016
11.87
 810,235 11.01 11.92 11.01 1,000 200 0.0
13/05/2016
11.01
 536,457 11.06 11.77 11.01 0 0 0
12/05/2016
11.11
 680,730 11.11 11.51 10.90 0 0 0
11/05/2016
11.16
 558,080 10.35 11.21 10.25 0 10,800 -0.2
10/05/2016
10.19
 292,952 9.79 10.19 9.74 0 8,000 -0.2
09/05/2016
9.79
 181,600 9.74 9.94 9.69 0 6,800 -0.1
06/05/2016
9.69
 222,525 9.69 9.79 9.59 0 15,500 -0.3
05/05/2016
9.69
 257,699 9.94 9.94 9.59 400 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |