CTCP Nhựa An Phát Xanh (aaa)

7.26
0.16
(2.25%)
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
(2026-05-13) 		-0.06 -0.84% 14,298,600 -907,097 0
6.83
7.26
7.26
2 tháng
(2026-04-13) 		0.09 1.28% 34,704,900 -747,752 0
6.83
7.48
7.26
3 tháng
(2026-03-16) 		-0.15 -2.07% 54,358,900 -5,516 2.7
6.69
7.48
7.26
6 tháng
(2025-12-15) 		-0.88 -11.03% 144,686,300 589,184 7.3
6.69
8.14
7.26
12 tháng
(2025-06-17) 		-0.14 -1.93% 532,861,600 -489,216 6.4
6.69
8.85
7.26
24 tháng
(2024-06-24) 		-3.65 -33.98% 1,200,225,000 -9,570,633 -104.8
6.16
11.91
7.26
36 tháng
(2023-06-28) 		-3.46 -32.78% 2,406,358,600 -8,801,948 -102.9
6.16
11.96
7.26
60 tháng
(2021-07-08) 		-7.07 -49.89% 4,816,581,100 -20,229,499 -303.7
5.46
21.89
7.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2013
3.80
 104,300 3.80 3.83 3.77 0 0 0
09/08/2013
3.80
 211,600 3.80 3.86 3.80 0 35,800 -0.5
08/08/2013
3.77
 264,100 3.80 3.83 3.77 0 0 0
07/08/2013
3.77
 130,200 3.80 3.83 3.77 0 12,700 -0.2
06/08/2013
3.77
 176,600 3.74 3.80 3.71 0 47,700 -0.6
05/08/2013
3.77
 94,400 3.80 3.80 3.74 0 0 0
02/08/2013
3.80
 22,100 3.77 3.80 3.74 0 0 0
01/08/2013
3.80
 44,100 3.74 3.80 3.71 0 0 0
31/07/2013
3.77
 28,800 3.74 3.77 3.71 0 0 0
30/07/2013
3.74
 73,000 3.69 3.74 3.69 0 0 0
29/07/2013
3.71
 94,000 3.52 3.83 3.52 3,500 5,000 -0.0
26/07/2013
3.77
 90,800 3.80 3.83 3.74 0 5,100 -0.1
25/07/2013
3.80
 137,000 3.80 3.80 3.77 0 62,200 -0.8
24/07/2013
3.80
 153,200 3.86 3.88 3.77 41,000 21,500 0.3
23/07/2013
3.91
 90,800 3.88 3.91 3.86 28,200 0 0.4
22/07/2013
3.91
 83,200 3.94 3.94 3.86 0 0 0
19/07/2013
3.88
 240,700 3.86 3.94 3.86 2,000 50,800 -0.7
18/07/2013
3.86
 218,000 3.83 3.91 3.83 0 26,200 -0.4
17/07/2013
3.86
 27,400 3.80 3.86 3.80 0 0 0
16/07/2013
3.83
 84,700 3.88 3.88 3.83 20,000 0 0.3
15/07/2013
3.86
 183,600 3.83 3.88 3.80 88,200 53,000 0.5
12/07/2013
3.83
 128,200 3.80 3.83 3.74 0 0 0
11/07/2013
3.74
 78,300 3.77 3.77 3.74 0 0 0
10/07/2013
3.77
 60,500 3.77 3.80 3.74 0 11,000 -0.1
09/07/2013
3.74
 59,800 3.71 3.80 3.71 0 0 0
08/07/2013
3.74
 97,700 3.83 3.86 3.69 0 14,000 -0.2
05/07/2013
3.69
 259,700 3.80 3.80 3.69 13,100 0 0.2
04/07/2013
3.77
 79,800 3.80 3.80 3.77 0 0 0
03/07/2013
3.80
 57,200 3.80 3.83 3.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |