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
(2024-12-17) 		-0.14 -1.64% 28,862,000 -471,182 -4.3
8.23
9.02
8.40
2 tháng
(2024-11-18) 		0.13 1.57% 56,753,800 -276,005 -3.1
8.23
9.02
8.40
3 tháng
(2024-10-18) 		-0.92 -9.87% 92,540,400 -313,505 -3.3
8.16
9.32
8.40
6 tháng
(2024-07-22) 		-3.30 -28.21% 346,518,500 -4,621,455 -49.1
8.16
12
8.40
12 tháng
(2024-01-22) 		-1.21 -12.59% 938,346,000 -9,988,670 -115.1
8.16
12.40
8.40
24 tháng
(2023-01-27) 		0.61 7.83% 2,142,543,700 -10,949,695 -122.4
7.79
12.45
8.40
36 tháng
(2022-02-07) 		-8.95 -51.59% 3,085,704,900 -16,177,221 -238.5
5.69
19.40
8.40
60 tháng
(2020-02-12) 		-1.58 -15.81% 5,316,941,650 -14,791,691 -211.5
5.69
22.80
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2019
12.68
 3,036,500 12.85 12.97 12.68 83,180 0 1.3
05/11/2019
12.85
 5,843,530 12.64 12.89 12.48 124,550 4,820 1.9
04/11/2019
12.64
 3,309,010 12.76 12.85 12.60 35,870 0 0.6
01/11/2019
12.72
 6,550,740 12.28 12.76 12.28 250,700 38,420 3.3
31/10/2019
12.28
 2,917,680 12.28 12.40 12.20 38,500 0 0.6
30/10/2019
12.24
 2,238,190 12.20 12.32 12.20 0 21,930 -0.3
29/10/2019
12.20
 1,974,530 12.24 12.32 12.16 10,200 4,000 0.1
28/10/2019
12.24
 2,301,220 12.32 12.40 12.24 15,700 0 0.2
25/10/2019
12.28
 2,174,210 12.36 12.36 12.24 12,840 13,600 -0.0
24/10/2019
12.36
 3,137,000 12.40 12.48 12.28 4,510 0 0.1
23/10/2019
12.40
 2,709,240 12.32 12.44 12.28 36,000 1,860 0.5
22/10/2019
12.20
 2,854,090 12.16 12.24 12.04 21,930 3,740 0.3
21/10/2019
12.12
 3,096,100 12.24 12.24 12.04 13,000 6,010 0.1
18/10/2019
12.24
 2,593,930 12.40 12.44 12.20 8,160 650 0.1
17/10/2019
12.40
 2,354,770 12.44 12.48 12.28 20,230 0 0.3
16/10/2019
12.40
 2,948,980 12.28 12.60 12.28 10,800 384,870 -5.7
15/10/2019
12.16
 1,864,020 12.28 12.32 12.12 720 0 0.0
14/10/2019
12.28
 2,085,800 12.16 12.32 12.16 56,960 600 0.9
11/10/2019
12.08
 1,363,690 12.04 12.16 12.04 10 400 -0.0
10/10/2019
12.04
 1,271,470 12.00 12.12 11.96 0 30,400 -0.5
09/10/2019
11.96
 1,290,260 12.00 12.04 11.92 0 0 0
08/10/2019
11.96
 1,555,600 12.12 12.20 11.92 9,500 0 0.1
07/10/2019
12.08
 1,381,050 12.28 12.36 12.08 0 300 -0.0
04/10/2019
12.28
 1,423,690 12.20 12.36 12.16 60 4,200 -0.1
03/10/2019
12.20
 1,904,000 12.20 12.32 12.08 0 0 0
02/10/2019
12.24
 2,225,550 12.36 12.48 12.12 0 56,710 -0.9
01/10/2019
12.32
 1,580,460 12.40 12.48 12.20 880 8,830 -0.1
30/09/2019
12.40
 2,386,620 12.24 12.52 12.24 650 8,000 -0.1
27/09/2019
12.24
 3,589,240 12.56 12.60 12.12 7,200 414,730 -6.2
26/09/2019
12.64
 1,738,000 12.72 12.81 12.56 250 281,740 -4.4
25/09/2019
12.68
 1,719,730 12.81 12.89 12.68 6,140 0 0.1
24/09/2019
12.76
 943,410 12.85 12.93 12.76 3,770 1,500 0.0
23/09/2019
12.85
 1,192,400 12.93 13.01 12.85 100 49,780 -0.8
20/09/2019
12.93
 1,612,240 12.93 13.09 12.93 145,040 6,000 2.2
19/09/2019
12.93
 1,057,900 12.93 12.97 12.85 0 15,480 -0.2
18/09/2019
12.89
 1,195,840 12.97 13.09 12.89 6,060 23,400 -0.3
17/09/2019
12.93
 1,792,200 12.85 13.05 12.81 280 40,720 -0.6
16/09/2019
12.89
 2,292,980 13.21 13.21 12.85 5,100 5,600 -0.0
13/09/2019
13.21
 1,784,800 13.21 13.29 13.13 0 0 0
12/09/2019
13.21
 1,908,360 12.97 13.25 12.97 2,000 0 0.0
11/09/2019
12.93
 1,064,850 12.93 13.01 12.81 1,900 33,500 -0.5
10/09/2019
12.89
 2,067,820 12.89 13.09 12.85 97,720 0 1.6
09/09/2019
12.89
 1,044,640 12.93 13.01 12.89 3,000 0 0.0
06/09/2019
12.89
 995,090 12.97 13.09 12.85 0 0 0
05/09/2019
12.93
 1,585,360 12.93 13.09 12.89 18,170 13,540 0.1
04/09/2019
12.85
 1,490,410 12.89 12.93 12.72 187,470 100 3.0
03/09/2019
12.89
 1,205,500 13.25 13.29 12.85 5,200 10 0.1
30/08/2019
13.25
 2,733,710 12.85 13.25 12.85 215,370 4,000 3.4
29/08/2019
12.76
 2,051,390 12.97 13.05 12.76 10,100 10 0.2
28/08/2019
12.97
 1,701,810 13.13 13.25 12.97 0 5,690 -0.1
27/08/2019
13.13
 2,401,690 13.37 13.45 13.09 14,500 0 0.2
26/08/2019
13.33
 2,466,420 13.61 13.65 13.17 1,500 12,490 -0.2
23/08/2019
13.69
 904,360 13.65 13.77 13.57 0 2,000 -0.0
22/08/2019
13.65
 1,181,170 13.69 13.81 13.65 21,830 8,000 0.2
21/08/2019
13.65
 2,408,380 13.61 13.77 13.49 20 3,970 -0.1
20/08/2019
13.61
 1,504,480 13.69 13.86 13.61 10 8,860 -0.1
19/08/2019
13.69
 977,320 13.77 13.98 13.69 690 300 0.0
16/08/2019
13.77
 1,329,320 13.90 13.98 13.77 5,600 6,500 -0.0
15/08/2019
13.90
 1,520,850 13.57 13.90 13.57 101,510 0 1.7
14/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/08/2019
13.90
 1,610,620 13.81 14.06 13.81 94,450 12,800 1.4
13/08/2019
13.65
 1,718,080 13.61 13.73 13.57 10,990 4,750 0.1
12/08/2019
13.65
 1,513,420 13.81 13.89 13.61 12,810 212,240 -3.5
09/08/2019
13.81
 1,858,000 13.73 13.93 13.73 0 1,000 -0.0
08/08/2019
13.73
 2,482,830 13.73 13.85 13.54 0 0 0
07/08/2019
13.69
 2,395,900 13.69 13.85 13.69 30 25,000 -0.4
06/08/2019
13.65
 4,775,270 13.65 13.81 13.42 47,940 25,700 0.4
05/08/2019
13.77
 3,949,330 14.01 14.05 13.73 125,000 0 2.2
02/08/2019
14.01
 3,410,500 14.05 14.16 13.93 10,900 5,400 0.1
01/08/2019
14.08
 3,177,710 14.05 14.24 13.89 10,690 30 0.2
31/07/2019
14.05
 4,942,800 14.36 14.40 13.93 14,960 500 0.3
30/07/2019
14.32
 5,973,840 14.48 14.63 14.32 9,810 130,000 -2.2
29/07/2019
14.40
 3,458,940 14.67 14.71 14.32 80,000 11,510 1.3
26/07/2019
14.67
 3,428,040 14.67 14.95 14.67 0 245,010 -4.6
25/07/2019
14.87
 4,074,830 14.67 14.91 14.67 1,950 3,900 -0.0
24/07/2019
14.67
 1,937,150 14.75 14.79 14.63 0 0 0
23/07/2019
14.67
 4,085,790 14.59 14.79 14.52 650 17,220 -0.3
22/07/2019
14.59
 3,457,990 14.79 14.83 14.59 0 25,000 -0.5
19/07/2019
14.75
 3,109,160 14.59 14.79 14.59 4,230 5,000 -0.0
18/07/2019
14.59
 3,427,670 14.56 14.71 14.48 5,780 950 0.1
17/07/2019
14.52
 5,570,050 14.79 14.95 14.52 48,030 10,010 0.7
16/07/2019
14.79
 2,892,050 14.79 15.03 14.79 22,670 32,640 -0.2
15/07/2019
14.79
 2,186,070 14.75 14.91 14.71 14,890 5,010 0.2
12/07/2019
14.75
 3,409,430 14.79 14.95 14.71 9,500 100 0.2
11/07/2019
14.67
 4,733,210 14.91 14.91 14.59 17,880 30,000 -0.2
10/07/2019
14.83
 6,069,130 15.11 15.18 14.83 720 62,000 -1.2
09/07/2019
15.11
 4,623,340 15.03 15.22 14.99 290 18,200 -0.3
08/07/2019
15.03
 4,396,390 14.95 15.14 14.87 3,000 69,360 -1.3
05/07/2019
14.95
 5,769,840 14.63 15.03 14.59 4,000 36,700 -0.6
04/07/2019
14.63
 2,249,190 14.67 14.79 14.59 2,980 3,000 -0.0
03/07/2019
14.63
 2,908,920 14.59 14.79 14.52 1,000 140 0.0
02/07/2019
14.59
 1,991,260 14.59 14.75 14.56 0 50 -0.0
01/07/2019
14.71
 3,974,530 14.71 14.83 14.52 3,000 12,000 -0.2
28/06/2019
14.40
 2,918,320 14.40 14.44 14.05 69,020 360 1.2
27/06/2019
14.12
 2,751,900 14.12 14.48 14.12 78,230 0 1.4
26/06/2019
14.40
 1,842,990 14.40 14.52 14.36 3,000 0 0.1
25/06/2019
14.40
 1,946,690 14.44 14.52 14.36 15,470 1,150 0.3
24/06/2019
14.44
 2,462,630 14.44 14.67 14.40 0 0 0
21/06/2019
14.44
 2,977,350 14.59 14.67 14.36 11,040 154,640 -2.7
20/06/2019
14.56
 2,842,800 14.48 14.67 14.40 206,410 61,000 2.7
19/06/2019
14.40
 3,284,530 14.40 14.87 14.36 26,160 7,020 0.4

Chính sách bảo mật | Điều khoản sử dụng |