CTCP Nhựa An Phát Xanh (aaa)

8.16
-0.14
(-1.69%)
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
(2024-10-15) 		-0.96 -10.25% 37,497,000 138,195 1.3
8.27
9.37
8.41
2 tháng
(2024-09-16) 		-1.44 -14.62% 84,332,700 86,065 0.8
8.27
10.05
8.41
3 tháng
(2024-08-16) 		-2.19 -20.66% 169,138,400 -3,145,335 -31.8
8.27
10.80
8.41
6 tháng
(2024-05-20) 		-3.04 -26.55% 580,022,700 -19,062,047 -214.6
8.27
12.40
8.41
12 tháng
(2023-11-20) 		-0.94 -10.05% 977,617,500 -8,458,680 -97.7
8.27
12.40
8.41
24 tháng
(2022-11-25) 		1.41 20.14% 2,176,773,200 -9,425,179 -104.6
6.68
12.45
8.41
36 tháng
(2021-11-30) 		-8.44 -50.09% 3,355,500,000 -14,342,731 -210.5
5.69
22.80
8.41
60 tháng
(2019-12-11) 		-2.90 -25.64% 5,329,183,970 -12,892,971 -190.0
5.69
22.80
8.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
18.73
 866,160 18.50 18.84 18.50 0 0 0
30/08/2017
18.55
 909,590 18.50 18.70 18.38 400 0 0.0
29/08/2017
18.61
 1,015,900 18.50 19.02 18.38 100 0 0.0
28/08/2017
18.44
 1,323,830 18.50 18.61 18.21 0 0 0
25/08/2017
18.47
 694,740 18.61 18.76 18.47 200 32,620 -1.0
24/08/2017
18.58
 605,070 18.64 18.81 18.50 150 0 0.0
23/08/2017
18.55
 719,720 18.50 18.73 18.38 0 0 0
22/08/2017
18.50
 1,740,130 19.05 19.05 18.38 2,030 0 0.1
21/08/2017
18.96
 697,030 19.02 19.36 18.93 0 83,900 -2.8
18/08/2017
19.07
 830,110 18.90 19.25 18.84 100 0 0.0
17/08/2017
19.13
 1,483,570 19.54 19.91 19.13 21,000 3,600 0.6
16/08/2017
19.57
 1,494,880 19.07 19.59 18.90 0 500 -0.0
15/08/2017
19.13
 970,210 19.36 19.36 19.02 200 0 0.0
14/08/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/08/2017
19.31
 1,794,540 18.50 19.31 18.44 1,000 360 0.0
11/08/2017
18.32
 757,710 18.32 18.61 18.21 1,140 120 0.0
10/08/2017
18.32
 324,520 18.21 18.47 18.21 7,540 0 0.2
09/08/2017
18.32
 762,840 18.55 18.66 18.10 150,000 30 4.9
08/08/2017
18.55
 1,072,870 18.44 18.75 18.32 5,250 2,110 0.1
07/08/2017
18.35
 1,079,770 18.32 18.44 18.10 3,300 91,900 -2.8
04/08/2017
18.32
 681,990 18.52 18.64 18.29 50 1,500 -0.0
03/08/2017
18.55
 576,810 18.27 18.78 18.27 10 0 0.0
02/08/2017
18.32
 684,750 18.27 18.44 18.10 5,060 0 0.2
01/08/2017
18.38
 889,480 18.66 18.72 18.38 420 250 0.0
31/07/2017
18.72
 1,292,080 18.92 19.18 18.61 2,510 0 0.1
28/07/2017
18.92
 606,970 18.75 19.12 18.75 2,550 0 0.1
27/07/2017
18.89
 1,079,220 18.78 19.06 18.55 800 0 0.0
26/07/2017
18.78
 616,510 18.44 18.78 18.38 3,000 0 0.1
25/07/2017
18.41
 508,550 18.15 18.44 17.98 1,500 0 0.0
24/07/2017
17.98
 727,790 18.04 18.21 17.90 80 0 0.0
21/07/2017
18.27
 567,650 18.55 18.75 18.21 250 2,770 -0.1
20/07/2017
18.66
 738,940 18.44 19.01 18.24 4,200 0 0.1
19/07/2017
18.44
 1,177,730 17.98 18.69 17.92 0 0 0
18/07/2017
17.92
 1,360,980 18.49 18.49 17.92 160 244,050 -7.8
17/07/2017
18.61
 1,896,430 19.12 19.21 18.49 1,350 0 0.0
14/07/2017
19.23
 1,095,860 19.43 19.55 19.23 12,000 0 0.4
13/07/2017
19.43
 1,256,090 19.46 19.69 19.29 1,000 0 0.0
12/07/2017
19.18
 746,460 19.18 19.35 19.06 15,270 0 0.5
11/07/2017
19.01
 1,796,130 19.18 19.23 18.44 1,020 370,260 -12.2
10/07/2017
19.23
 991,600 19.46 19.80 19.18 0 0 0
07/07/2017
19.58
 1,343,590 19.92 20.14 19.58 2,500 20,500 -0.6
06/07/2017
19.75
 1,050,880 19.46 20.12 19.46 0 73,140 -2.5
05/07/2017
19.52
 1,005,750 19.12 19.66 19.06 0 327,520 -11.2
04/07/2017
19.21
 1,757,830 19.40 19.52 19.01 600 300,000 -10.1
03/07/2017
19.46
 925,410 19.66 19.75 19.46 0 222,000 -7.6
30/06/2017
19.66
 1,297,990 19.92 20.14 19.66 31,250 500,000 -16.3
29/06/2017
19.92
 1,249,990 19.69 19.92 19.58 68,650 1,000 2.4
28/06/2017
19.58
 2,040,920 19.58 19.69 19.35 5,550 311,320 -10.5
27/06/2017
19.58
 2,618,210 20.20 20.20 19.40 0 0 0
26/06/2017
19.97
 1,362,650 20.20 20.43 19.92 2,200 15,500 -0.5
23/06/2017
19.97
 1,120,050 19.86 20.14 19.63 0 144,900 -5.1
22/06/2017
19.92
 1,956,120 20.26 20.66 19.86 55,400 14,750 1.5
21/06/2017
20.03
 2,019,660 18.98 20.03 18.61 2,000 6,500 -0.1
20/06/2017
18.95
 1,735,670 18.89 19.29 18.78 118,720 0 4.0
19/06/2017
18.78
 3,345,220 18.01 18.95 18.01 41,310 2,750 1.3
16/06/2017
17.75
 471,610 17.64 17.98 17.53 0 10 -0.0
15/06/2017
17.84
 1,626,060 17.87 17.92 17.36 7,100 0 0.2
14/06/2017
17.87
 1,214,630 18.10 18.21 17.75 150 0 0.0
13/06/2017
17.81
 1,292,960 17.47 17.98 17.41 2,100 283,720 -8.8
12/06/2017
17.47
 1,636,130 18.21 18.21 17.44 15,010 611,790 -18.7
09/06/2017
18.21
 912,080 18.38 18.55 18.04 50,000 600 1.6
08/06/2017
18.21
 2,543,700 18.49 18.52 17.53 0 0 0
07/06/2017
18.49
 1,528,370 18.49 18.89 18.21 31,000 0 1.0
06/06/2017
18.49
 935,390 18.49 18.75 18.21 0 0 0
05/06/2017
18.32
 699,670 18.10 18.49 18.04 14,350 0 0.5
02/06/2017
18.38
 1,003,960 18.49 18.78 18.38 12,650 3,000 0.3
01/06/2017
18.38
 1,001,930 17.36 18.47 17.36 600 7,800 -0.2
31/05/2017
17.36
 2,339,300 17.07 17.64 16.67 41,000 136,800 -2.8
30/05/2017
17.84
 2,555,080 19.18 19.18 17.84 3,030 191,000 -5.9
29/05/2017
19.18
 1,093,860 18.78 19.46 18.78 6,940 260 0.2
26/05/2017
18.78
 814,300 18.49 18.81 18.41 0 800 -0.0
25/05/2017
18.49
 1,434,210 18.44 18.95 18.21 16,560 0 0.5
24/05/2017
18.44
 2,731,670 17.24 18.44 17.24 2,220 0 0.1
23/05/2017
17.24
 1,482,090 17.07 17.64 16.90 35,000 26,600 0.2
22/05/2017
17.07
 1,721,570 17.47 17.87 17.07 4,060 3,660 0.0
19/05/2017
17.38
 1,363,210 16.59 17.61 16.45 3,000 0 0.1
18/05/2017
16.56
 992,280 16.79 16.96 16.56 0 5,510 -0.2
17/05/2017
16.87
 1,930,620 16.33 16.99 16.10 0 20,000 -0.6
16/05/2017
16.39
 3,514,970 17.07 17.13 16.39 121,510 446,320 -9.6
15/05/2017
17.24
 2,671,110 17.75 18.01 17.19 218,620 8,200 6.4
12/05/2017
17.58
 1,376,350 17.58 17.84 17.36 10 25,440 -0.8
11/05/2017
17.64
 2,200,480 16.99 17.64 16.96 377,200 2,500 11.4
10/05/2017
16.93
 2,333,650 16.27 17.36 16.27 431,050 68,250 10.7
09/05/2017
16.27
 1,536,630 16.36 16.62 15.99 4,800 100 0.1
08/05/2017
16.25
 2,631,820 16.27 16.67 16.16 510 125,790 -3.6
05/05/2017
15.93
 1,834,810 15.39 16.22 15.36 0 20 -0.0
04/05/2017
15.36
 1,878,120 15.93 15.99 15.34 20,570 4,000 0.5
03/05/2017
15.71
 3,829,480 14.80 15.71 14.80 3,700 1,820 0.0
28/04/2017
14.68
 767,910 14.51 14.68 14.34 49,400 0 1.3
27/04/2017
14.54
 733,410 14.57 14.68 14.45 59,430 0 1.5
26/04/2017
14.45
 1,015,430 14.25 14.62 14.20 22,000 0 0.6
25/04/2017
14.23
 444,610 14.23 14.34 14.14 14,510 220 0.4
24/04/2017
14.23
 534,910 14.11 14.34 14.00 304,020 10 7.6
21/04/2017
14.14
 624,170 14.34 14.37 14.03 30,000 0 0.8
20/04/2017
14.23
 615,600 14.23 14.43 14.11 108,180 0 2.7
19/04/2017
14.23
 658,430 14.23 14.40 14.17 62,540 0 1.6
18/04/2017
14.23
 1,034,500 13.88 14.23 13.71 112,230 52,190 1.5
17/04/2017
13.83
 1,397,130 14.51 14.65 13.83 61,200 520 1.5
14/04/2017
14.43
 1,625,680 14.40 14.57 14.11 10,000 0 0.3
13/04/2017
14.45
 1,463,000 14.80 15.14 14.45 45,410 0 1.2
12/04/2017
14.80
 2,746,840 14.51 14.91 14.40 566,140 38,050 13.6

Chính sách bảo mật | Điều khoản sử dụng |