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)
28/10/2013
4.58
 726,600 4.75 4.81 4.58 0 200 -0.0
25/10/2013
4.78
 361,300 4.87 4.87 4.75 4,100 0 0.1
24/10/2013
4.87
 664,600 4.87 4.90 4.72 0 0 0
23/10/2013
4.87
 762,000 4.78 4.93 4.78 62,900 0 1.0
22/10/2013
4.75
 728,500 4.78 4.81 4.69 0 0 0
21/10/2013
4.81
 710,200 4.90 4.99 4.81 0 28,600 -0.5
18/10/2013
4.87
 966,800 4.75 4.90 4.72 0 0 0
17/10/2013
4.75
 976,300 4.64 4.81 4.64 0 0 0
16/10/2013
4.64
 427,500 4.58 4.75 4.55 0 5,000 -0.1
15/10/2013
4.61
 470,500 4.49 4.64 4.49 0 2,000 -0.0
14/10/2013
4.49
 393,500 4.58 4.58 4.49 0 0 0
11/10/2013
4.61
 399,100 4.67 4.72 4.58 0 0 0
10/10/2013
4.64
 1,514,300 4.46 4.78 4.46 105,000 0 1.7
09/10/2013
4.49
 717,600 4.52 4.55 4.46 0 0 0
08/10/2013
4.52
 621,000 4.55 4.58 4.46 0 0 0
07/10/2013
4.58
 918,800 4.34 4.64 4.34 0 35,000 -0.5
04/10/2013
4.34
 407,900 4.31 4.34 4.28 0 0 0
03/10/2013
4.34
 918,800 4.31 4.34 4.25 0 0 0
02/10/2013
4.31
 1,044,300 4.19 4.37 4.19 4,100 0 0.1
01/10/2013
4.19
 1,124,400 4.02 4.22 4.02 0 20,000 -0.3
30/09/2013
4.02
 239,200 4.02 4.05 4.02 0 0 0
27/09/2013
3.99
 396,700 4.02 4.05 3.99 4,000 0 0.1
26/09/2013
4.05
 695,200 3.96 4.07 3.93 0 0 0
25/09/2013
3.96
 428,700 3.87 4.02 3.87 20,000 0 0.3
24/09/2013
3.90
 200,200 3.87 3.90 3.81 0 0 0
23/09/2013
3.87
 222,800 3.84 3.87 3.81 0 100,000 -1.3
20/09/2013
3.84
 89,900 3.84 3.84 3.81 0 0 0
19/09/2013
3.84
 120,100 3.84 3.84 3.81 19,000 10,000 0.1
18/09/2013
3.81
 270,200 3.84 3.87 3.81 88,500 0 1.1
17/09/2013
3.81
 129,100 3.84 3.84 3.81 0 0 0
16/09/2013
3.84
 64,300 3.87 3.87 3.81 0 9,000 -0.1
13/09/2013
3.87
 154,800 3.90 3.93 3.84 73,800 55,900 0.2
12/09/2013
3.90
 87,500 3.84 3.90 3.84 35,800 0 0.5
11/09/2013
3.84
 85,000 3.87 3.87 3.81 0 0 0
10/09/2013
3.84
 145,400 3.84 3.87 3.81 0 0 0
09/09/2013
3.81
 105,400 3.87 3.87 3.81 0 0 0
06/09/2013
3.90
 56,200 3.87 3.90 3.57 0 0 0
05/09/2013
3.90
 41,300 3.93 3.93 3.84 0 0 0
04/09/2013
3.90
 49,500 3.57 3.93 3.57 0 0 0
03/09/2013
3.93
 19,700 3.93 3.93 3.90 0 0 0
30/08/2013
3.96
 90,000 3.93 3.96 3.90 14,700 0 0.2
29/08/2013
3.90
 57,000 3.93 3.96 3.90 0 0 0
28/08/2013
3.93
 195,700 3.96 3.96 3.87 35,000 0 0.5
27/08/2013
3.99
 85,700 3.99 3.99 3.96 0 0 0
26/08/2013
4.02
 130,300 3.99 4.02 3.96 30,000 0 0.4
23/08/2013
3.99
 173,600 4.05 4.05 3.96 75,900 1,500 1.0
22/08/2013
3.99
 169,100 4.02 4.05 3.96 37,200 0 0.5
21/08/2013
4.05
 272,700 3.99 4.05 3.96 0 0 0
20/08/2013
4.02
 159,800 4.07 4.07 3.99 5,000 0 0.1
19/08/2013
4.05
 314,300 3.96 4.07 3.96 0 0 0
16/08/2013
3.96
 113,900 3.99 3.99 3.93 0 0 0
15/08/2013
3.96
 162,000 3.93 3.96 3.87 0 0 0
14/08/2013
3.93
 216,100 3.93 3.93 3.87 0 0 0
13/08/2013
3.93
 193,900 3.93 3.96 3.90 0 0 0
12/08/2013
3.96
 104,300 3.96 3.99 3.93 0 0 0
09/08/2013
3.96
 211,600 3.96 4.02 3.96 0 35,800 -0.5
08/08/2013
3.93
 264,100 3.96 3.99 3.93 0 0 0
07/08/2013
3.93
 130,200 3.96 3.99 3.93 0 12,700 -0.2
06/08/2013
3.93
 176,600 3.90 3.96 3.87 0 47,700 -0.6
05/08/2013
3.93
 94,400 3.96 3.96 3.90 0 0 0
02/08/2013
3.96
 22,100 3.93 3.96 3.90 0 0 0
01/08/2013
3.96
 44,100 3.90 3.96 3.87 0 0 0
31/07/2013
3.93
 28,800 3.90 3.93 3.87 0 0 0
30/07/2013
3.90
 73,000 3.84 3.90 3.84 0 0 0
29/07/2013
3.87
 94,000 3.66 3.99 3.66 3,500 5,000 -0.0
26/07/2013
3.93
 90,800 3.96 3.99 3.90 0 5,100 -0.1
25/07/2013
3.96
 137,000 3.96 3.96 3.93 0 62,200 -0.8
24/07/2013
3.96
 153,200 4.02 4.05 3.93 41,000 21,500 0.3
23/07/2013
4.07
 90,800 4.05 4.07 4.02 28,200 0 0.4
22/07/2013
4.07
 83,200 4.10 4.10 4.02 0 0 0
19/07/2013
4.05
 240,700 4.02 4.10 4.02 2,000 50,800 -0.7
18/07/2013
4.02
 218,000 3.99 4.07 3.99 0 26,200 -0.4
17/07/2013
4.02
 27,400 3.96 4.02 3.96 0 0 0
16/07/2013
3.99
 84,700 4.05 4.05 3.99 20,000 0 0.3
15/07/2013
4.02
 183,600 3.99 4.05 3.96 88,200 53,000 0.5
12/07/2013
3.99
 128,200 3.96 3.99 3.90 0 0 0
11/07/2013
3.90
 78,300 3.93 3.93 3.90 0 0 0
10/07/2013
3.93
 60,500 3.93 3.96 3.90 0 11,000 -0.1
09/07/2013
3.90
 59,800 3.87 3.96 3.87 0 0 0
08/07/2013
3.90
 97,700 3.99 4.02 3.84 0 14,000 -0.2
05/07/2013
3.84
 259,700 3.96 3.96 3.84 13,100 0 0.2
04/07/2013
3.93
 79,800 3.96 3.96 3.93 0 0 0
03/07/2013
3.96
 57,200 3.96 3.99 3.96 0 0 0
02/07/2013
3.99
 86,000 3.54 4.02 3.54 0 0 0
01/07/2013
3.93
 31,600 3.87 3.93 3.87 0 5,100 -0.1
28/06/2013
3.93
 154,100 3.57 4.02 3.57 4,000 0 0.1
27/06/2013
3.96
 126,500 3.90 3.99 3.90 5,000 0 0.1
26/06/2013
3.93
 91,500 3.90 3.93 3.84 1,100 0 0.0
25/06/2013
3.93
 396,000 3.99 3.99 3.81 5,000 0 0.1
24/06/2013
4.02
 121,600 4.05 4.05 3.99 0 0 0
21/06/2013
4.05
 186,500 4.02 4.07 3.99 0 0 0
20/06/2013
4.05
 107,800 4.07 4.07 4.02 0 0 0
19/06/2013
4.07
 175,800 4.13 4.13 4.05 1,900 0 0.0
18/06/2013
4.10
 169,700 4.10 4.10 4.05 0 500 -0.0
17/06/2013
4.10
 420,700 4.22 4.22 4.07 0 5,000 -0.1
14/06/2013
4.25
 312,300 4.34 4.34 4.25 0 0 0
13/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2013
4.28
 413,100 4.37 4.37 4.19 0 0 0
12/06/2013
4.25
 410,200 4.22 4.28 4.22 0 0 0
11/06/2013
4.25
 216,600 4.20 4.28 4.17 0 0 0
10/06/2013
4.25
 473,000 4.28 4.31 4.22 6,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |