CTCP Nhựa An Phát Xanh (aaa)

6.85
0.03
(0.44%)
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)
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
11/08/2011
2.88
 38,300 2.79 2.90 2.77 0 0 0
10/08/2011
2.92
 46,200 2.79 2.98 2.79 0 0 0
09/08/2011
2.79
 176,500 2.92 2.92 2.77 0 0 0
08/08/2011
2.94
 142,500 3.05 3.05 2.92 2,500 0 0.0
05/08/2011
3.09
 214,000 3.19 3.22 3.03 15,500 0 0.2
04/08/2011
3.05
 61,700 2.90 3.05 2.90 0 1,200 -0.0
03/08/2011
2.92
 36,100 2.82 2.92 2.79 0 0 0
02/08/2011
2.84
 103,900 2.88 2.92 2.82 0 0 0
01/08/2011
2.92
 121,100 2.96 2.96 2.90 1,000 0 0.0
29/07/2011
2.94
 77,600 3.00 3.00 2.94 3,700 0 0.1
28/07/2011
2.94
 133,100 3.00 3.09 2.94 400 0 0.0
27/07/2011
3.03
 88,700 3.05 3.05 2.98 100 0 0.0
26/07/2011
3.09
 83,200 3.24 3.24 3.07 4,300 0 0.1
25/07/2011
3.17
 33,500 3.19 3.19 3.15 1,100 0 0.0
22/07/2011
3.24
 49,300 3.30 3.30 3.22 1,300 0 0.0
21/07/2011
3.26
 29,500 3.32 3.32 3.24 0 0 0
20/07/2011
3.32
 121,000 3.38 3.38 3.24 1,200 0 0.0
19/07/2011
3.28
 78,300 3.30 3.32 3.24 5,300 0 0.1
18/07/2011
3.34
 47,500 3.36 3.36 3.32 4,000 0 0.1
15/07/2011
3.36
 35,600 3.40 3.40 3.36 200 0 0.0
14/07/2011
3.40
 43,300 3.32 3.40 3.32 1,000 0 0.0
13/07/2011
3.38
 114,800 3.45 3.47 3.34 1,200 47,000 -0.7
12/07/2011
3.49
 177,100 3.49 3.49 3.32 1,400 60,000 -0.9
11/07/2011
3.47
 78,500 3.53 3.57 3.45 300 21,100 -0.3
08/07/2011
3.59
 46,400 3.70 3.70 3.57 1,700 0 0.0
07/07/2011
3.64
 33,700 3.68 3.70 3.61 1,000 0 0.0
06/07/2011
3.64
 48,200 3.76 3.76 3.61 0 0 0
05/07/2011
3.70
 131,300 3.57 3.70 3.57 500 1,000 -0.0
04/07/2011
3.51
 68,200 3.40 3.53 3.40 100 0 0.0
01/07/2011
3.47
 84,200 3.51 3.53 3.43 1,200 0 0.0
30/06/2011
3.61
 125,200 3.72 3.72 3.57 200 0 0.0
29/06/2011
3.74
 99,700 3.78 3.78 3.64 200 0 0.0
28/06/2011
3.82
 108,700 3.95 3.97 3.76 200 10,000 -0.2
27/06/2011
3.93
 84,200 3.95 3.99 3.91 100 0 0.0
24/06/2011
3.91
 83,900 3.95 3.97 3.89 0 0 0
23/06/2011
3.91
 105,600 4.12 4.12 3.89 0 0 0
22/06/2011
4.03
 271,500 3.95 4.10 3.95 0 0 0
21/06/2011
3.87
 82,900 3.87 3.91 3.80 200 0 0.0
20/06/2011
3.82
 203,800 3.82 3.89 3.70 100 0 0.0
17/06/2011
3.78
 201,600 3.99 4.10 3.70 100 0 0.0
16/06/2011
3.99
 431,300 3.95 4.10 3.78 10,300 0 0.2
15/06/2011
3.93
 304,500 4.10 4.12 3.93 5,600 0 0.1
14/06/2011
3.99
 445,300 4.31 4.39 3.99 38,400 0 0.8
13/06/2011
4.27
 277,600 4.29 4.33 4.10 500 0 0.0
10/06/2011
4.14
 600,400 4.06 4.14 4.06 300 4,000 -0.1
09/06/2011
3.95
 312,100 3.74 3.97 3.72 18,000 2,900 0.3
08/06/2011
3.78
 399,400 3.99 4.08 3.72 80,000 94,700 -0.3
07/06/2011
3.89
 293,700 3.68 3.89 3.68 0 15,300 -0.3
06/06/2011
3.68
 263,800 3.66 3.72 3.53 83,300 0 1.4
03/06/2011
3.66
 806,500 3.64 3.66 3.47 187,200 300 3.2
02/06/2011
3.43
 96,300 3.36 3.43 3.36 0 200 -0.0
01/06/2011
3.26
 191,100 3.05 3.26 3.03 55,000 0 0.8
31/05/2011
3.09
 203,200 3.07 3.15 2.94 113,500 0 1.7
30/05/2011
3.05
 327,900 3.17 3.19 3.03 114,100 0 1.7
27/05/2011
3.07
 211,100 3.03 3.07 3.00 1,100 0 0.0
26/05/2011
2.96
 418,100 2.67 3.03 2.65 2,200 0 0.0
25/05/2011
2.84
 205,400 2.86 2.90 2.84 1,100 0 0.0
24/05/2011
3.05
 211,700 3.15 3.15 3.05 500 0 0.0
23/05/2011
3.28
 262,100 3.36 3.38 3.24 600 0 0.0
20/05/2011
3.49
 180,600 3.61 3.61 3.43 500 0 0.0
19/05/2011
3.61
 144,800 3.70 3.76 3.57 0 0 0
18/05/2011
3.74
 309,900 3.91 3.91 3.68 8,300 0 0.1
17/05/2011
3.93
 354,400 4.10 4.10 3.91 1,400 10,000 -0.2
16/05/2011
4.14
 259,800 4.29 4.29 4.10 10,600 0 0.2
13/05/2011
4.24
 158,500 4.24 4.29 4.20 0 0 0
12/05/2011
4.29
 51,400 4.33 4.35 4.24 0 0 0
11/05/2011
4.33
 98,000 4.39 4.39 4.31 200 0 0.0
10/05/2011
4.41
 270,800 4.31 4.50 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |