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)
30/12/2011
2.50
 57,200 2.50 2.55 2.44 0 0 0
29/12/2011
2.42
 61,300 2.42 2.48 2.37 4,600 0 0.0
28/12/2011
2.48
 104,700 2.33 2.48 2.33 39,800 0 0.4
27/12/2011
2.33
 108,100 2.33 2.44 2.28 0 0 0
26/12/2011
2.39
 57,100 2.44 2.44 2.37 30,000 0 0.4
23/12/2011
2.48
 115,000 2.48 2.50 2.42 100 0 0.0
22/12/2011
2.53
 151,200 2.70 2.70 2.53 5,600 10,000 -0.0
21/12/2011
2.66
 50,000 2.66 2.70 2.61 35,300 2,100 0.4
20/12/2011
2.64
 151,400 2.70 2.70 2.61 52,400 0 0.6
19/12/2011
2.73
 70,900 2.77 2.81 2.70 68,300 4,000 0.8
16/12/2011
2.77
 110,100 2.70 2.79 2.68 0 0 0
15/12/2011
2.66
 213,900 2.73 2.73 2.59 0 5,000 -0.1
14/12/2011
2.77
 193,000 2.84 2.84 2.73 0 0 0
13/12/2011
2.81
 160,100 2.92 2.97 2.81 0 0 0
12/12/2011
2.92
 67,900 2.99 3.01 2.90 0 0 0
09/12/2011
2.99
 79,300 3.04 3.08 2.99 0 0 0
08/12/2011
3.06
 65,800 3.04 3.12 3.01 0 0 0
07/12/2011
3.10
 144,200 3.06 3.12 3.04 80,000 0 1.1
06/12/2011
3.08
 167,900 3.17 3.19 3.08 0 0 0
05/12/2011
3.15
 222,900 3.04 3.15 3.04 0 1,800 -0.0
02/12/2011
2.99
 153,000 3.01 3.01 2.81 0 0 0
01/12/2011
2.99
 106,100 3.04 3.06 2.97 5,000 0 0.1
30/11/2011
2.97
 60,200 3.04 3.06 2.95 0 0 0
29/11/2011
3.01
 92,100 3.06 3.08 2.99 0 0 0
28/11/2011
2.99
 125,400 2.99 3.08 2.99 0 19,000 -0.3
25/11/2011
2.95
 104,500 2.92 2.97 2.90 0 0 0
24/11/2011
2.90
 136,200 2.99 3.01 2.90 0 0 0
23/11/2011
2.97
 207,500 2.97 3.01 2.92 20,300 0 0.3
22/11/2011
2.90
 146,300 2.88 2.92 2.84 0 0 0
21/11/2011
2.88
 96,000 2.92 2.95 2.88 0 0 0
18/11/2011
2.90
 133,900 2.95 2.97 2.86 0 0 0
17/11/2011
2.99
 130,200 3.15 3.15 2.99 0 700 -0.0
16/11/2011
3.12
 129,900 3.01 3.17 2.99 0 0 0
15/11/2011
3.06
 151,400 3.12 3.17 3.06 0 0 0
14/11/2011
3.10
 93,500 3.19 3.19 3.06 4,800 0 0.1
11/11/2011
3.19
 69,800 3.28 3.32 3.19 3,000 0 0.0
10/11/2011
3.21
 132,100 3.28 3.28 3.21 5,000 0 0.1
09/11/2011
3.32
 58,800 3.39 3.39 3.32 0 0 0
08/11/2011
3.43
 172,400 3.37 3.43 3.32 5,000 0 0.1
07/11/2011
3.37
 137,200 3.48 3.48 3.37 0 2,000 -0.0
04/11/2011
3.41
 104,700 3.46 3.55 3.41 2,000 20,000 -0.3
03/11/2011
3.43
 97,200 3.46 3.48 3.39 0 0 0
02/11/2011
3.41
 123,300 3.48 3.48 3.35 0 0 0
01/11/2011
3.50
 283,500 3.48 3.63 3.48 0 0 0
31/10/2011
3.68
 234,400 3.68 3.86 3.59 1,000 0 0.0
28/10/2011
3.66
 348,000 3.48 3.66 3.48 20,000 0 0.3
27/10/2011
3.46
 58,100 3.46 3.46 3.41 1,500 0 0.0
26/10/2011
3.41
 75,300 3.41 3.43 3.37 0 0 0
25/10/2011
3.39
 116,800 3.41 3.46 3.39 1,000 0 0.0
24/10/2011
3.41
 102,600 3.50 3.55 3.41 0 1,200 -0.0
21/10/2011
3.46
 143,400 3.35 3.48 3.32 0 0 0
20/10/2011
3.32
 71,200 3.41 3.41 3.32 0 0 0
19/10/2011
3.35
 109,500 3.37 3.39 3.32 20,600 0 0.3
18/10/2011
3.32
 85,600 3.37 3.37 3.30 0 0 0
17/10/2011
3.39
 92,600 3.46 3.46 3.35 0 0 0
14/10/2011
3.48
 136,800 3.52 3.52 3.43 0 0 0
13/10/2011
3.43
 101,300 3.43 3.50 3.41 0 1,200 -0.0
12/10/2011
3.46
 356,500 3.63 3.63 3.41 2,400 52,000 -0.8
11/10/2011
3.61
 121,700 3.66 3.70 3.59 0 25,000 -0.4
10/10/2011
3.59
 191,200 3.66 3.66 3.55 0 0 0
07/10/2011
3.61
 163,200 3.63 3.77 3.61 10,000 0 0.2
06/10/2011
3.72
 195,500 3.66 3.79 3.66 25,000 700 0.4
05/10/2011
3.61
 220,200 3.68 3.72 3.59 13,000 500 0.2
04/10/2011
3.63
 180,100 3.50 3.66 3.50 10,000 2,000 0.1
03/10/2011
3.57
 410,400 3.63 3.68 3.55 1,200 0 0.0
30/09/2011
3.70
 153,300 3.88 3.88 3.68 0 1,000 -0.0
29/09/2011
3.86
 735,300 4.05 4.08 3.86 0 33,300 -0.6
28/09/2011
4.05
 200,800 4.25 4.25 4.05 27,900 0 0.5
27/09/2011
4.23
 1,517,900 4.25 4.25 4.08 32,100 12,000 0.4
26/09/2011
3.99
 61,200 3.99 3.99 3.99 0 0 0
23/09/2011
3.92
 1,198,900 3.66 3.92 3.52 7,100 7,800 -0.0
22/09/2011
3.68
 103,900 3.68 3.72 3.61 3,000 0 0.0
21/09/2011
3.66
 90,500 3.70 3.72 3.59 0 0 0
20/09/2011
3.63
 117,800 3.72 3.77 3.61 8,500 0 0.1
19/09/2011
3.66
 203,500 3.61 3.70 3.55 45,000 0 0.7
16/09/2011
3.57
 278,600 3.66 3.70 3.55 100 0 0.0
15/09/2011
3.63
 291,000 3.66 3.70 3.52 1,100 1,000 0.0
14/09/2011
3.66
 343,900 3.83 3.88 3.61 2,800 0 0.0
13/09/2011: Cổ tức tiền mặt tỉ lệ: 9.14%
13/09/2011
3.83
 389,000 3.81 3.92 3.77 5,700 64,600 -1.0
12/09/2011
3.72
 410,500 3.57 3.72 3.55 10,300 1,200 0.2
09/09/2011
3.59
 285,300 3.53 3.66 3.49 1,200 0 0.0
08/09/2011
3.55
 315,400 3.61 3.66 3.51 12,700 0 0.2
07/09/2011
3.47
 291,100 3.30 3.47 3.30 0 1,200 -0.0
06/09/2011
3.24
 287,000 3.38 3.40 3.19 6,200 40,000 -0.5
05/09/2011
3.36
 313,800 3.49 3.49 3.32 8,100 4,000 0.1
01/09/2011
3.51
 196,200 3.51 3.55 3.40 4,900 0 0.1
31/08/2011
3.40
 286,200 3.53 3.55 3.36 12,000 43,300 -0.5
30/08/2011
3.47
 554,400 3.49 3.51 3.45 65,000 101,300 -0.6
29/08/2011
3.34
 449,200 3.19 3.34 3.15 90,000 0 1.4
26/08/2011
3.13
 197,700 3.22 3.22 3.09 500 40,000 -0.6
25/08/2011
3.15
 348,600 3.19 3.22 3.07 0 65,000 -1.0
24/08/2011
3.11
 276,100 3.22 3.32 3.09 0 93,700 -1.4
23/08/2011
3.17
 145,300 3.34 3.36 3.15 0 11,500 -0.2
22/08/2011
3.28
 530,400 3.05 3.28 3.05 0 100,000 -1.5
19/08/2011
3.03
 152,700 3.00 3.15 2.98 0 15,000 -0.2
18/08/2011
3.07
 297,300 3.15 3.26 3.07 18,100 800 0.3
17/08/2011
3.09
 261,300 2.90 3.09 2.90 0 0 0
16/08/2011
2.90
 39,300 2.86 2.96 2.86 0 0 0
15/08/2011
2.88
 30,300 2.88 2.90 2.84 0 0 0
12/08/2011
2.92
 25,700 2.84 2.94 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |