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) 		-0.58 -7.91% 16,537,200 -1,059,488 0
6.68
7.50
6.82
2 tháng
(2026-05-29) 		-0.27 -3.85% 36,778,400 -639,315 0
6.68
7.50
6.82
3 tháng
(2026-04-29) 		-0.56 -7.66% 56,989,400 -915,113 0
6.68
7.50
6.82
6 tháng
(2026-01-29) 		-1.20 -15.09% 128,248,700 506,767 8.1
6.68
8.06
6.82
12 tháng
(2025-08-04) 		-1.85 -21.51% 445,486,300 -1,006,333 -5.3
6.68
8.85
6.82
24 tháng
(2024-08-07) 		-3.62 -34.91% 1,024,999,200 -3,050,300 -27.2
6.16
10.37
6.82
36 tháng
(2023-08-14) 		-4.58 -40.43% 2,124,436,600 -8,705,165 -99.2
6.16
11.91
6.82
60 tháng
(2021-08-23) 		-7.50 -52.64% 4,639,977,600 -16,362,816 -232.8
5.46
21.89
6.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2012
3.53
 414,500 3.45 3.58 3.42 0 0 0
03/12/2012
3.45
 113,000 3.42 3.45 3.37 0 0 0
30/11/2012
3.42
 153,800 3.50 3.50 3.39 0 0 0
29/11/2012
3.47
 1,018,300 3.37 3.53 3.37 0 0 0
28/11/2012
3.34
 316,700 3.31 3.37 3.31 500 0 0.0
27/11/2012
3.34
 207,600 3.23 3.37 3.21 0 0 0
26/11/2012
3.26
 191,800 3.29 3.29 3.26 0 0 0
23/11/2012
3.29
 81,400 3.31 3.31 3.29 0 0 0
22/11/2012
3.31
 60,800 3.29 3.31 3.29 0 0 0
21/11/2012
3.29
 130,000 3.31 3.31 3.29 3,000 0 0.0
20/11/2012
3.31
 311,700 3.31 3.34 3.29 0 200,000 -2.5
19/11/2012
3.31
 69,300 3.34 3.37 3.29 0 0 0
16/11/2012
3.34
 81,800 3.34 3.37 3.29 0 0 0
15/11/2012
3.31
 241,000 3.37 3.42 3.31 0 0 0
14/11/2012
3.34
 238,800 3.37 3.39 3.34 0 0 0
13/11/2012
3.37
 93,800 3.45 3.45 3.37 0 0 0
12/11/2012
3.45
 541,000 3.37 3.47 3.34 0 0 0
09/11/2012
3.31
 412,300 3.31 3.34 3.29 0 0 0
08/11/2012
3.34
 189,500 3.31 3.34 3.23 0 0 0
07/11/2012
3.34
 79,900 3.31 3.39 3.29 0 0 0
06/11/2012
3.26
 270,000 3.26 3.31 3.23 0 0 0
05/11/2012
3.26
 66,500 3.23 3.29 3.21 0 0 0
02/11/2012
3.23
 522,100 3.31 3.34 3.21 10,000 0 0.1
01/11/2012
3.39
 138,500 3.34 3.42 3.34 0 0 0
31/10/2012
3.34
 223,700 3.34 3.37 3.29 0 0 0
30/10/2012
3.39
 250,100 3.42 3.45 3.34 800 0 0.0
29/10/2012
3.42
 86,500 3.42 3.45 3.42 2,000 0 0.0
26/10/2012
3.42
 279,200 3.45 3.45 3.39 0 60,600 -0.8
25/10/2012
3.42
 272,500 3.45 3.47 3.39 0 100,000 -1.3
24/10/2012
3.47
 137,600 3.58 3.58 3.45 0 0 0
23/10/2012
3.55
 332,300 3.45 3.55 3.39 0 0 0
22/10/2012
3.39
 538,600 3.50 3.53 3.37 0 0 0
19/10/2012
3.53
 550,000 3.58 3.61 3.45 0 0 0
18/10/2012
3.63
 476,900 3.69 3.71 3.61 0 0 0
17/10/2012
3.69
 384,400 3.84 3.84 3.66 0 0 0
16/10/2012
3.87
 523,100 3.71 3.87 3.69 1,100 0 0.0
15/10/2012
3.69
 746,400 3.82 3.87 3.69 0 3,100 -0.0
12/10/2012
3.84
 698,500 3.58 3.90 3.58 0 0 0
11/10/2012
3.76
 631,000 3.58 3.76 3.58 0 5,900 -0.1
10/10/2012
3.58
 165,800 3.45 3.58 3.45 0 500 -0.0
09/10/2012
3.47
 106,600 3.47 3.55 3.42 0 1,800 -0.0
08/10/2012
3.53
 206,900 3.39 3.55 3.39 5,000 0 0.1
05/10/2012
3.42
 81,100 3.39 3.42 3.34 0 0 0
04/10/2012
3.37
 21,200 3.37 3.39 3.34 0 0 0
03/10/2012
3.37
 65,600 3.39 3.45 3.31 0 0 0
02/10/2012
3.31
 86,700 3.26 3.37 3.26 0 0 0
01/10/2012
3.37
 145,600 3.39 3.42 3.29 0 0 0
28/09/2012
3.42
 26,700 3.37 3.42 3.37 0 0 0
27/09/2012
3.39
 86,700 3.23 3.47 3.23 0 0 0
26/09/2012
3.47
 97,000 3.45 3.50 3.45 0 0 0
25/09/2012
3.47
 69,400 3.45 3.47 3.39 0 0 0
24/09/2012
3.39
 78,700 3.55 3.55 3.37 0 0 0
21/09/2012
3.53
 85,600 3.47 3.53 3.45 0 0 0
20/09/2012
3.47
 119,900 3.50 3.53 3.37 0 2,000 -0.0
19/09/2012
3.53
 154,000 3.37 3.55 3.29 0 0 0
18/09/2012
3.39
 154,400 3.50 3.61 3.39 0 5,000 -0.1
17/09/2012
3.58
 180,000 3.61 3.71 3.58 0 0 0
14/09/2012
3.69
 308,600 3.61 3.71 3.61 0 0 0
13/09/2012
3.55
 101,800 3.47 3.55 3.39 0 600 -0.0
12/09/2012
3.45
 92,900 3.50 3.55 3.39 0 0 0
11/09/2012
3.39
 86,500 3.23 3.47 3.23 0 0 0
10/09/2012
3.42
 361,600 3.58 3.58 3.34 4,100 0 0.1
07/09/2012
3.58
 176,000 3.63 3.69 3.50 0 60,000 -0.8
06/09/2012
3.58
 174,200 3.71 3.71 3.58 0 30,000 -0.4
05/09/2012
3.74
 150,700 3.84 3.84 3.69 0 40,600 -0.6
04/09/2012
3.82
 184,700 3.74 3.87 3.71 5,000 90,000 -1.2
31/08/2012: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
31/08/2012
3.74
 155,200 3.82 3.82 3.61 0 0 0
30/08/2012
3.63
 241,500 3.73 3.73 3.61 0 0 0
29/08/2012
3.66
 230,600 3.56 3.66 3.44 6,000 0 0.1
28/08/2012
3.42
 184,900 3.37 3.61 3.37 4,200 0 0.1
27/08/2012
3.61
 199,600 3.87 3.87 3.61 4,500 0 0.1
24/08/2012
3.84
 449,700 3.61 4.03 3.56 6,400 5,000 0.0
23/08/2012
3.82
 95,600 4.10 4.10 3.82 0 0 0
22/08/2012
4.13
 491,600 3.99 4.25 3.99 700 0 0.0
21/08/2012
3.99
 331,500 4.55 4.55 3.99 4,000 2,000 0.0
20/08/2012
4.27
 819,200 4.06 4.27 4.01 2,300 0 0.0
17/08/2012
4.01
 80,600 4.01 4.03 3.96 0 0 0
16/08/2012
4.01
 54,400 4.01 4.03 3.96 0 0 0
15/08/2012
4.01
 70,600 4.03 4.06 3.96 200 0 0.0
14/08/2012
4.01
 66,000 4.03 4.06 3.99 0 0 0
13/08/2012: Cổ tức tiền mặt tỉ lệ: 10.96%
13/08/2012
4.01
 27,900 4.22 4.22 3.94 100 0 0.0
10/08/2012
4.01
 49,900 3.99 4.05 3.99 0 0 0
09/08/2012
4.05
 95,300 4.05 4.10 4.03 0 0 0
08/08/2012
4.03
 47,500 3.99 4.03 3.97 0 0 0
07/08/2012
3.97
 82,000 4.08 4.08 3.92 100 0 0.0
06/08/2012
4.08
 89,200 3.97 4.10 3.97 4,700 0 0.1
03/08/2012
3.97
 22,500 3.94 3.97 3.92 0 0 0
02/08/2012
3.97
 32,600 3.97 3.99 3.94 0 0 0
01/08/2012
3.94
 59,100 3.97 3.97 3.88 0 0 0
31/07/2012
3.97
 87,000 3.97 4.01 3.94 1,000 0 0.0
30/07/2012
3.92
 48,700 3.88 3.99 3.88 200 0 0.0
27/07/2012
3.92
 79,400 4.01 4.01 3.90 300 0 0.0
26/07/2012
3.90
 138,400 3.92 3.99 3.88 500 100 0.0
25/07/2012
3.90
 106,700 3.94 3.94 3.86 0 0 0
24/07/2012
3.88
 270,200 4.01 4.01 3.86 0 0 0
23/07/2012
4.05
 90,300 4.12 4.14 3.99 0 0 0
20/07/2012
4.12
 285,300 4.23 4.43 4.10 0 0 0
19/07/2012
4.19
 170,400 4.01 4.21 3.99 5,000 2,000 0.1
18/07/2012
4.03
 154,900 4.01 4.03 3.88 0 0 0
17/07/2012
4.03
 67,400 3.97 4.05 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |