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)
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
16/07/2012
3.94
 132,800 3.99 4.08 3.88 0 0 0
13/07/2012
3.94
 194,400 3.83 4.03 3.83 0 0 0
12/07/2012
3.83
 149,800 3.79 3.86 3.72 0 1,700 -0.0
11/07/2012
3.74
 244,500 3.66 3.79 3.63 0 3,300 -0.1
10/07/2012
3.66
 104,500 3.59 3.72 3.59 0 1,000 -0.0
09/07/2012
3.66
 161,900 3.77 3.77 3.63 0 2,000 -0.0
06/07/2012
3.77
 432,200 3.61 3.77 3.57 0 1,500 -0.0
05/07/2012
3.52
 196,300 3.39 3.52 3.28 1,000 0 0.0
04/07/2012
3.28
 184,200 3.50 3.55 3.28 0 0 0
03/07/2012
3.46
 196,900 3.63 3.63 3.43 5,000 0 0.1
02/07/2012
3.68
 80,400 3.81 3.81 3.66 1,500 0 0.0
29/06/2012
3.74
 60,600 3.86 3.86 3.74 0 1,000 -0.0
28/06/2012
3.83
 133,700 3.72 3.83 3.55 0 0 0
27/06/2012
3.72
 129,800 3.83 3.86 3.72 0 0 0
26/06/2012
3.81
 204,400 3.97 3.97 3.72 1,000 0 0.0
25/06/2012
3.99
 184,600 4.19 4.19 3.97 2,000 0 0.0
22/06/2012
4.19
 137,300 4.23 4.25 4.14 1,300 0 0.0
21/06/2012
4.28
 89,500 4.25 4.32 4.25 0 0 0
20/06/2012
4.30
 38,500 4.32 4.32 4.25 0 0 0
19/06/2012
4.30
 84,100 4.41 4.43 4.28 0 2,000 -0.0
18/06/2012
4.34
 98,300 4.41 4.48 4.32 1,000 0 0.0
15/06/2012
4.30
 121,500 4.28 4.39 4.28 1,000 0 0.0
14/06/2012
4.30
 126,300 4.39 4.41 4.23 0 0 0
13/06/2012
4.41
 179,400 4.45 4.50 4.30 0 0 0
12/06/2012
4.43
 282,000 4.34 4.74 4.34 0 0 0
11/06/2012
4.68
 154,300 4.63 4.72 4.54 5,000 0 0.1
08/06/2012
4.61
 270,100 4.65 4.76 4.52 0 2,900 -0.1
07/06/2012
4.54
 282,100 4.32 4.54 4.32 0 0 0
06/06/2012
4.34
 121,100 4.25 4.34 4.21 2,500 0 0.0
05/06/2012
4.23
 116,700 4.08 4.28 4.03 0 0 0
04/06/2012
4.08
 212,200 4.30 4.30 4.03 800 2,500 -0.0
01/06/2012
4.34
 58,000 4.39 4.41 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |