CTCP Nhựa An Phát Xanh (aaa)

8.40
0.10
(1.20%)
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
(2024-12-16) 		-0.31 -3.60% 29,387,700 -559,882 -5.1
8.23
9.02
8.30
2 tháng
(2024-11-18) 		0.03 0.36% 56,073,400 -253,205 -2.9
8.23
9.02
8.30
3 tháng
(2024-10-17) 		-1 -10.75% 93,060,400 -305,705 -3.2
8.16
9.32
8.30
6 tháng
(2024-07-19) 		-3.40 -29.06% 350,156,200 -4,636,855 -49.4
8.16
12
8.30
12 tháng
(2024-01-22) 		-1.31 -13.63% 937,665,600 -9,965,870 -114.9
8.16
12.40
8.30
24 tháng
(2023-01-27) 		0.51 6.55% 2,141,863,300 -10,926,895 -122.2
7.79
12.45
8.30
36 tháng
(2022-02-07) 		-9.05 -52.16% 3,085,024,500 -16,154,421 -238.3
5.69
19.40
8.30
60 tháng
(2020-02-11) 		-1.60 -16.13% 5,318,008,530 -14,762,891 -211.2
5.69
22.80
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2021
13.65
 4,581,700 13.61 14.00 13.47 110,800 30,000 1.3
13/01/2021
13.61
 4,665,900 13.74 13.87 13.47 27,100 124,100 -1.5
12/01/2021
13.69
 3,892,400 13.96 13.96 13.61 49,400 367,700 -5.0
11/01/2021
13.96
 4,851,900 13.56 14.05 13.56 45,900 113,300 -1.1
08/01/2021
13.38
 4,207,200 13.43 13.69 13.16 34,000 121,800 -1.3
07/01/2021
13.43
 6,172,300 12.90 13.43 12.72 205,700 5,800 3.0
06/01/2021
12.85
 4,532,300 12.94 13.03 12.81 149,100 9,400 2.0
05/01/2021
12.81
 2,545,400 12.72 12.94 12.72 45,100 7,900 0.5
04/01/2021
12.85
 4,501,400 12.81 13.08 12.81 12,600 27,700 -0.2
31/12/2020
12.72
 2,148,310 12.81 12.90 12.72 9,780 49,110 -0.6
30/12/2020
12.77
 4,789,590 12.77 12.99 12.37 49,160 4,870 0.6
29/12/2020
12.37
 3,781,120 12.37 12.59 12.28 148,970 9,710 2.0
28/12/2020
12.46
 3,385,650 12.55 12.72 12.24 76,560 14,570 0.9
25/12/2020
12.37
 3,203,980 12.02 12.50 11.93 161,510 10,650 2.1
24/12/2020
11.93
 4,753,440 12.46 12.50 11.62 18,440 74,910 -0.7
23/12/2020
12.46
 2,965,310 12.81 12.85 12.37 6,200 15,400 -0.1
22/12/2020
12.77
 4,665,730 12.59 12.94 12.37 148,650 34,110 1.7
21/12/2020
12.59
 7,465,300 11.79 12.59 11.79 381,050 175,300 2.9
18/12/2020
11.79
 2,515,360 11.66 11.79 11.62 58,680 10,000 0.6
17/12/2020
11.66
 3,706,540 11.75 11.84 11.57 93,990 0 1.2
16/12/2020
11.79
 2,207,590 11.79 12.06 11.79 80,770 32,430 0.7
15/12/2020
11.75
 3,621,140 11.49 11.88 11.44 242,110 7,900 3.1
14/12/2020
11.53
 3,149,440 11.49 11.71 11.44 73,530 6,840 0.9
11/12/2020
11.44
 1,892,560 11.35 11.49 11.18 77,620 0 1.0
10/12/2020
11.35
 2,623,550 11.71 11.75 11.35 42,430 10,220 0.4
09/12/2020
11.71
 4,639,140 11.40 11.84 11.40 202,630 14,850 2.5
08/12/2020
11.40
 2,433,940 11.44 11.49 11.13 22,510 13,630 0.1
07/12/2020
11.44
 2,537,880 11.44 11.62 11.35 21,290 8,730 0.2
04/12/2020
11.31
 3,316,140 11.44 11.66 11.31 73,710 47,890 0.3
03/12/2020
11.40
 1,883,390 11.31 11.44 11.26 151,460 16,810 1.7
02/12/2020
11.40
 4,030,090 11.22 11.66 11.09 61,900 110 0.8
01/12/2020
11.13
 2,949,630 10.96 11.22 10.87 112,660 1,190 1.4
30/11/2020
11.22
 6,342,150 10.82 11.40 10.78 81,980 42,630 0.5
27/11/2020
10.82
 1,975,170 10.78 10.87 10.69 27,780 30 0.3
26/11/2020
10.78
 2,486,170 10.60 10.96 10.56 29,440 11,750 0.2
25/11/2020
10.65
 1,843,450 10.78 10.87 10.65 8,160 1,850 0.1
24/11/2020
10.69
 3,395,440 10.82 10.87 10.56 73,370 14,300 0.7
23/11/2020
10.87
 1,749,730 10.87 11.00 10.73 2,820 9,310 -0.1
20/11/2020
10.87
 4,063,080 11.31 11.31 10.87 27,840 72,860 -0.5
19/11/2020
10.87
 6,421,330 10.20 10.87 10.20 25,520 366,860 -4.2
18/11/2020
10.16
 1,095,490 10.16 10.16 10.07 47,450 0 0.5
17/11/2020
10.12
 1,212,580 9.98 10.16 9.90 34,740 1,000 0.4
16/11/2020
9.90
 944,880 9.98 10.07 9.90 21,700 0 0.2
13/11/2020
9.94
 771,520 9.98 9.98 9.90 32,100 0 0.4
12/11/2020
9.98
 721,650 9.94 10.03 9.94 12,540 22,000 -0.1
11/11/2020
9.98
 823,420 9.94 10.07 9.90 7,760 0 0.1
10/11/2020
9.90
 933,460 10.07 10.12 9.90 2,540 3,000 -0.0
09/11/2020
9.94
 1,577,050 9.81 10.07 9.76 1,230 0 0.0
06/11/2020
9.72
 432,840 9.72 9.81 9.67 13,710 0 0.2
05/11/2020
9.72
 692,060 9.72 9.90 9.72 18,230 130,000 -1.2
04/11/2020
9.90
 996,980 9.76 9.98 9.72 13,520 0 0.1
03/11/2020
9.72
 556,250 9.76 9.76 9.67 41,450 0 0.5
02/11/2020
9.72
 634,490 9.67 9.72 9.59 5,100 0 0.1
30/10/2020
9.63
 1,028,570 9.72 9.72 9.54 1,420 5,400 -0.0
29/10/2020
9.59
 1,207,870 9.72 9.76 9.54 70,100 15,010 0.6
28/10/2020
9.54
 1,801,280 9.90 9.94 9.54 76,610 72,820 0.0
27/10/2020
9.94
 2,122,310 10.16 10.25 9.94 54,350 156,550 -0.6
26/10/2020
10.20
 1,049,870 10.34 10.38 10.20 30,560 3,260 0.3
23/10/2020
10.29
 973,590 10.38 10.38 10.25 0 4,170 -0.0
22/10/2020
10.34
 1,063,660 10.34 10.38 10.25 29,850 8,320 0.3
21/10/2020
10.34
 1,351,110 10.47 10.51 10.34 16,330 75,090 -0.7
20/10/2020
10.47
 1,186,420 10.43 10.51 10.43 51,380 4,510 0.6
19/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
19/10/2020
10.51
 1,699,360 10.60 10.60 10.47 62,020 3,010 0.7
16/10/2020
10.35
 1,698,380 10.27 10.39 10.18 40,980 10,550 0.4
15/10/2020
10.27
 1,251,820 10.31 10.35 10.27 14,540 0 0.2
14/10/2020
10.31
 1,260,590 10.27 10.35 10.22 91,890 64,750 0.3
13/10/2020
10.22
 1,050,400 10.27 10.31 10.18 90 10 0.0
12/10/2020
10.22
 1,396,750 10.39 10.39 10.22 14,350 48,580 -0.4
09/10/2020
10.31
 1,400,860 10.27 10.48 10.27 54,070 1,000 0.7
08/10/2020
10.27
 2,373,770 10.43 10.43 10.22 8,000 5,000 0.0
07/10/2020
10.39
 1,682,820 10.52 10.56 10.39 24,760 22,010 0.0
06/10/2020
10.56
 3,310,270 10.56 10.73 10.48 26,130 3,100 0.3
05/10/2020
10.48
 4,522,700 10.31 10.64 10.22 35,540 40,800 -0.1
02/10/2020
10.22
 2,669,380 10.31 10.39 10.05 15,670 150 0.2
01/10/2020
10.31
 1,474,770 10.35 10.35 10.27 14,010 640 0.2
30/09/2020
10.22
 1,213,000 10.18 10.27 10.14 5,040 0 0.1
29/09/2020
10.18
 3,391,200 10.39 10.39 10.18 6,980 30,130 -0.3
28/09/2020
10.35
 1,711,360 10.35 10.39 10.27 15,450 12,890 0.0
25/09/2020
10.31
 1,256,720 10.43 10.52 10.31 1,980 31,060 -0.4
24/09/2020
10.43
 3,519,520 10.39 10.60 10.35 45,650 11,600 0.4
23/09/2020
10.43
 3,540,530 10.22 10.48 10.22 22,260 0 0.3
22/09/2020
10.22
 1,679,710 10.18 10.31 10.14 33,380 0 0.4
21/09/2020
10.22
 2,913,310 10.31 10.43 10.22 10,200 62,890 -0.6
18/09/2020
10.31
 1,345,380 10.35 10.39 10.31 5,260 148,310 -1.8
17/09/2020
10.35
 2,925,350 10.27 10.56 10.22 0 150,450 -1.9
16/09/2020
10.27
 2,593,590 10.31 10.35 10.18 0 78,190 -1.0
15/09/2020
10.31
 1,812,360 10.39 10.43 10.31 0 45,840 -0.6
14/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
14/09/2020
10.39
 2,669,820 10.27 10.43 10.27 89,480 5,000 1.0
11/09/2020
10.14
 2,883,650 10.18 10.26 10.10 3,300 10,000 -0.1
10/09/2020
10.18
 1,593,510 10.30 10.34 10.18 7,000 65,550 -0.7
09/09/2020
10.26
 1,753,820 10.14 10.30 10.10 49,910 29,800 0.3
08/09/2020
10.22
 2,005,920 10.18 10.34 10.18 2,200 57,300 -0.7
07/09/2020
10.18
 3,282,230 10.18 10.38 10.14 121,650 10,000 1.4
04/09/2020
10.14
 2,242,710 9.98 10.14 9.90 1,000 20,750 -0.2
03/09/2020
10.10
 1,674,950 10.18 10.22 10.06 14,900 95,030 -1.0
01/09/2020
10.10
 2,099,250 10.10 10.14 10.02 3,000 560 0.0
31/08/2020
10.14
 3,367,930 10.26 10.34 10.10 8,360 6,860 0.0
28/08/2020
10.14
 2,751,270 10.26 10.26 10.14 72,740 10 0.9
27/08/2020
10.26
 5,889,520 9.94 10.26 9.90 155,980 5,900 1.9
26/08/2020
9.94
 3,579,740 9.90 9.98 9.82 110,000 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |