CTCP Nhựa An Phát Xanh (aaa)

7.31
0.32
(4.58%)
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
(2026-03-30) 		-0.03 -0.43% 18,162,700 752,280 3.2
6.84
7.31
7.31
2 tháng
(2026-03-02) 		-0.71 -9.22% 49,699,500 801,780 3.3
6.69
7.70
7.31
3 tháng
(2026-01-29) 		-0.96 -12.08% 72,029,900 1,406,480 8.1
6.69
8.06
7.31
6 tháng
(2025-10-31) 		-1.16 -14.23% 211,440,500 -195,120 -5.9
6.69
8.85
7.31
12 tháng
(2025-05-05) 		0.29 4.29% 570,881,500 -147,564 -2.4
6.69
8.85
7.31
24 tháng
(2024-05-09) 		-3.24 -31.65% 1,371,054,100 -20,410,342 -236.7
6.16
11.91
7.31
36 tháng
(2023-05-15) 		-3.57 -33.83% 2,569,337,700 -7,555,652 -96.9
6.16
11.96
7.31
60 tháng
(2021-05-25) 		-6.37 -47.69% 5,133,157,200 -15,585,203 -228.4
5.46
21.89
7.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2013
3.83
 86,000 3.40 3.86 3.40 0 0 0
01/07/2013
3.77
 31,600 3.71 3.77 3.71 0 5,100 -0.1
28/06/2013
3.77
 154,100 3.43 3.86 3.43 4,000 0 0.1
27/06/2013
3.80
 126,500 3.74 3.83 3.74 5,000 0 0.1
26/06/2013
3.77
 91,500 3.74 3.77 3.69 1,100 0 0.0
25/06/2013
3.77
 396,000 3.83 3.83 3.66 5,000 0 0.1
24/06/2013
3.86
 121,600 3.88 3.88 3.83 0 0 0
21/06/2013
3.88
 186,500 3.86 3.91 3.83 0 0 0
20/06/2013
3.88
 107,800 3.91 3.91 3.86 0 0 0
19/06/2013
3.91
 175,800 3.97 3.97 3.88 1,900 0 0.0
18/06/2013
3.94
 169,700 3.94 3.94 3.88 0 500 -0.0
17/06/2013
3.94
 420,700 4.05 4.05 3.91 0 5,000 -0.1
14/06/2013
4.08
 312,300 4.17 4.17 4.08 0 0 0
13/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2013
4.11
 413,100 4.20 4.20 4.03 0 0 0
12/06/2013
4.08
 410,200 4.06 4.11 4.06 0 0 0
11/06/2013
4.08
 216,600 4.03 4.11 4.00 0 0 0
10/06/2013
4.08
 473,000 4.11 4.14 4.06 6,600 0 0.1
07/06/2013
4.11
 543,700 4.06 4.11 4.03 25,000 0 0.4
06/06/2013
4.06
 345,100 3.92 4.11 3.92 0 3,000 -0.0
05/06/2013
4.08
 381,500 4.00 4.11 3.98 74,100 0 1.1
04/06/2013
4.00
 552,500 4.24 4.24 3.95 0 0 0
03/06/2013
4.11
 517,500 4.14 4.16 4.06 0 0 0
31/05/2013
4.14
 667,000 4.19 4.22 4.11 0 0 0
30/05/2013
4.14
 901,200 3.95 4.14 3.95 0 3,100 -0.0
29/05/2013
3.98
 1,812,900 3.92 4.08 3.90 0 0 0
28/05/2013
3.90
 399,200 3.50 3.95 3.50 0 1,000 -0.0
27/05/2013
3.87
 708,000 3.84 3.95 3.84 0 0 0
24/05/2013
3.82
 294,400 3.79 3.84 3.76 0 0 0
23/05/2013
3.79
 349,300 3.84 3.87 3.74 0 0 0
22/05/2013
3.84
 639,300 3.79 3.90 3.79 0 0 0
21/05/2013
3.76
 433,000 3.79 3.82 3.74 20,000 0 0.3
20/05/2013
3.74
 154,700 3.74 3.76 3.71 23,500 0 0.3
17/05/2013
3.71
 325,900 3.69 3.79 3.69 18,600 0 0.3
16/05/2013
3.69
 179,100 3.66 3.71 3.66 0 0 0
15/05/2013
3.63
 171,300 3.63 3.66 3.61 900 0 0.0
14/05/2013
3.61
 131,300 3.69 3.69 3.61 0 0 0
13/05/2013
3.69
 146,900 3.69 3.71 3.66 0 0 0
10/05/2013
3.69
 204,800 3.69 3.69 3.61 0 0 0
09/05/2013
3.69
 213,900 3.69 3.71 3.66 0 0 0
08/05/2013
3.66
 112,800 3.66 3.69 3.63 3,600 0 0.0
07/05/2013
3.66
 323,300 3.74 3.74 3.63 2,700 0 0.0
06/05/2013
3.74
 204,200 3.71 3.76 3.66 0 0 0
03/05/2013
3.66
 218,100 3.58 3.71 3.55 98,400 0 1.4
02/05/2013
3.58
 102,100 3.58 3.61 3.55 0 0 0
26/04/2013
3.61
 96,500 3.61 3.61 3.58 0 0 0
25/04/2013
3.63
 112,900 3.61 3.63 3.58 0 0 0
24/04/2013
3.58
 104,400 3.58 3.61 3.55 0 0 0
23/04/2013
3.58
 158,900 3.55 3.61 3.55 0 0 0
22/04/2013
3.55
 182,400 3.66 3.66 3.53 0 0 0
18/04/2013
3.61
 130,500 3.69 3.69 3.58 0 0 0
17/04/2013
3.69
 106,400 3.66 3.69 3.63 0 0 0
16/04/2013
3.63
 312,700 3.58 3.66 3.55 0 0 0
15/04/2013
3.61
 326,800 3.71 3.71 3.61 0 0 0
12/04/2013
3.71
 357,000 3.79 3.82 3.69 0 0 0
11/04/2013
3.82
 272,200 3.79 3.82 3.76 0 0 0
10/04/2013
3.79
 508,200 3.95 3.95 3.79 20,000 2,000 0.3
09/04/2013
3.95
 840,700 3.90 3.98 3.84 0 0 0
08/04/2013
3.82
 565,900 3.76 3.82 3.74 2,000 0 0.0
05/04/2013
3.71
 480,900 3.61 3.76 3.61 0 0 0
04/04/2013
3.63
 90,200 3.63 3.63 3.58 0 0 0
03/04/2013
3.63
 258,900 3.63 3.66 3.58 0 0 0
02/04/2013
3.63
 172,500 3.69 3.71 3.63 0 0 0
01/04/2013
3.69
 136,800 3.50 3.69 3.50 0 0 0
29/03/2013
3.55
 183,400 3.55 3.55 3.47 800 0 0.0
28/03/2013
3.58
 206,800 3.61 3.63 3.58 0 0 0
27/03/2013
3.63
 92,100 3.63 3.63 3.58 0 0 0
26/03/2013
3.63
 178,000 3.66 3.66 3.61 0 0 0
25/03/2013
3.66
 192,800 3.61 3.66 3.61 0 0 0
22/03/2013
3.63
 244,100 3.63 3.71 3.58 0 0 0
21/03/2013
3.69
 218,800 3.66 3.71 3.63 0 500 -0.0
20/03/2013
3.66
 117,800 3.66 3.69 3.63 0 0 0
19/03/2013
3.66
 55,900 3.63 3.66 3.61 0 0 0
18/03/2013
3.66
 133,300 3.71 3.71 3.63 0 0 0
15/03/2013
3.69
 194,100 3.71 3.71 3.63 700 0 0.0
14/03/2013
3.66
 59,200 3.66 3.69 3.63 0 0 0
13/03/2013
3.66
 185,100 3.71 3.71 3.61 1,000 0 0.0
12/03/2013
3.71
 245,800 3.79 3.79 3.66 0 8,000 -0.1
11/03/2013
3.76
 299,700 3.71 3.79 3.66 0 0 0
08/03/2013
3.69
 100,900 3.66 3.69 3.63 1,200 0 0.0
07/03/2013
3.61
 205,700 3.69 3.69 3.58 0 0 0
06/03/2013
3.66
 219,400 3.66 3.69 3.61 4,000 0 0.1
05/03/2013
3.61
 278,800 3.66 3.74 3.58 0 0 0
04/03/2013
3.66
 694,700 3.82 3.82 3.66 1,000 0 0.0
01/03/2013
3.82
 310,600 3.84 3.87 3.76 0 0 0
28/02/2013
3.82
 447,400 3.84 3.90 3.82 0 0 0
27/02/2013
3.79
 317,600 3.74 3.82 3.71 7,700 0 0.1
26/02/2013
3.79
 686,200 3.95 3.95 3.71 200 8,000 -0.1
25/02/2013
3.95
 490,300 3.92 3.98 3.84 0 0 0
22/02/2013
3.84
 895,500 3.84 4.00 3.71 46,000 1,000 0.7
21/02/2013
3.79
 1,234,700 4.22 4.22 3.79 0 10,000 -0.2
20/02/2013
4.19
 1,150,300 4.16 4.22 4.16 0 0 0
19/02/2013
4.22
 2,064,700 4.03 4.32 3.95 0 3,000 -0.0
18/02/2013
3.98
 795,500 3.92 4.03 3.90 0 329,000 -4.9
08/02/2013
3.87
 817,100 3.90 3.90 3.82 4,000 480,000 -6.9
07/02/2013
3.84
 396,000 3.84 3.87 3.82 1,000 0 0.0
06/02/2013
3.84
 218,800 3.76 3.84 3.76 0 0 0
05/02/2013
3.76
 164,500 3.82 3.82 3.76 0 0 0
04/02/2013
3.82
 349,400 3.84 3.84 3.76 0 0 0
01/02/2013
3.84
 230,600 3.79 3.90 3.79 4,000 0 0.1
31/01/2013
3.79
 249,100 3.90 3.90 3.76 10,700 6,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |