CTCP Nhựa An Phát Xanh (aaa)

9.92
0.11
(1.12%)
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
(2024-08-20) 		-0.99 -9.17% 82,675,200 -3,199,500 -32.2
9.60
10.80
9.81
2 tháng
(2024-07-22) 		-1.89 -16.15% 209,009,300 -4,464,045 -47.7
9.60
12
9.81
3 tháng
(2024-06-21) 		-1.69 -14.70% 345,279,900 -8,914,372 -98.3
9.60
12.40
9.81
6 tháng
(2024-03-25) 		-0.94 -8.74% 628,053,800 -21,070,435 -236.4
9.48
12.40
9.81
12 tháng
(2023-09-25) 		0.23 2.40% 1,008,518,700 -7,530,045 -89.1
8
12.40
9.81
24 tháng
(2022-09-30) 		-0.08 -0.81% 2,212,258,300 -6,964,358 -87.3
5.69
12.45
9.81
36 tháng
(2021-10-05) 		-6.19 -38.69% 3,572,170,600 -14,164,296 -206.9
5.69
22.80
9.81
60 tháng
(2019-10-16) 		-2.59 -20.89% 5,358,004,510 -12,826,856 -188.4
5.69
22.80
9.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/06/2013
4.28
 543,700 4.22 4.28 4.20 25,000 0 0.4
06/06/2013
4.22
 345,100 4.09 4.28 4.09 0 3,000 -0.0
05/06/2013
4.25
 381,500 4.17 4.28 4.14 74,100 0 1.1
04/06/2013
4.17
 552,500 4.42 4.42 4.11 0 0 0
03/06/2013
4.28
 517,500 4.31 4.33 4.22 0 0 0
31/05/2013
4.31
 667,000 4.36 4.39 4.28 0 0 0
30/05/2013
4.31
 901,200 4.11 4.31 4.11 0 3,100 -0.0
29/05/2013
4.14
 1,812,900 4.09 4.25 4.06 0 0 0
28/05/2013
4.06
 399,200 3.64 4.11 3.64 0 1,000 -0.0
27/05/2013
4.03
 708,000 4.00 4.11 4.00 0 0 0
24/05/2013
3.98
 294,400 3.95 4.00 3.92 0 0 0
23/05/2013
3.95
 349,300 4.00 4.03 3.89 0 0 0
22/05/2013
4.00
 639,300 3.95 4.06 3.95 0 0 0
21/05/2013
3.92
 433,000 3.95 3.98 3.89 20,000 0 0.3
20/05/2013
3.89
 154,700 3.89 3.92 3.87 23,500 0 0.3
17/05/2013
3.87
 325,900 3.84 3.95 3.84 18,600 0 0.3
16/05/2013
3.84
 179,100 3.81 3.87 3.81 0 0 0
15/05/2013
3.78
 171,300 3.78 3.81 3.75 900 0 0.0
14/05/2013
3.75
 131,300 3.84 3.84 3.75 0 0 0
13/05/2013
3.84
 146,900 3.84 3.87 3.81 0 0 0
10/05/2013
3.84
 204,800 3.84 3.84 3.75 0 0 0
09/05/2013
3.84
 213,900 3.84 3.87 3.81 0 0 0
08/05/2013
3.81
 112,800 3.81 3.84 3.78 3,600 0 0.0
07/05/2013
3.81
 323,300 3.89 3.89 3.78 2,700 0 0.0
06/05/2013
3.89
 204,200 3.87 3.92 3.81 0 0 0
03/05/2013
3.81
 218,100 3.73 3.87 3.70 98,400 0 1.4
02/05/2013
3.73
 102,100 3.73 3.75 3.70 0 0 0
26/04/2013
3.75
 96,500 3.75 3.75 3.73 0 0 0
25/04/2013
3.78
 112,900 3.75 3.78 3.73 0 0 0
24/04/2013
3.73
 104,400 3.73 3.75 3.70 0 0 0
23/04/2013
3.73
 158,900 3.70 3.75 3.70 0 0 0
22/04/2013
3.70
 182,400 3.81 3.81 3.67 0 0 0
18/04/2013
3.75
 130,500 3.84 3.84 3.73 0 0 0
17/04/2013
3.84
 106,400 3.81 3.84 3.78 0 0 0
16/04/2013
3.78
 312,700 3.73 3.81 3.70 0 0 0
15/04/2013
3.75
 326,800 3.87 3.87 3.75 0 0 0
12/04/2013
3.87
 357,000 3.95 3.98 3.84 0 0 0
11/04/2013
3.98
 272,200 3.95 3.98 3.92 0 0 0
10/04/2013
3.95
 508,200 4.11 4.11 3.95 20,000 2,000 0.3
09/04/2013
4.11
 840,700 4.06 4.14 4.00 0 0 0
08/04/2013
3.98
 565,900 3.92 3.98 3.89 2,000 0 0.0
05/04/2013
3.87
 480,900 3.75 3.92 3.75 0 0 0
04/04/2013
3.78
 90,200 3.78 3.78 3.73 0 0 0
03/04/2013
3.78
 258,900 3.78 3.81 3.73 0 0 0
02/04/2013
3.78
 172,500 3.84 3.87 3.78 0 0 0
01/04/2013
3.84
 136,800 3.64 3.84 3.64 0 0 0
29/03/2013
3.70
 183,400 3.70 3.70 3.62 800 0 0.0
28/03/2013
3.73
 206,800 3.75 3.78 3.73 0 0 0
27/03/2013
3.78
 92,100 3.78 3.78 3.73 0 0 0
26/03/2013
3.78
 178,000 3.81 3.81 3.75 0 0 0
25/03/2013
3.81
 192,800 3.75 3.81 3.75 0 0 0
22/03/2013
3.78
 244,100 3.78 3.87 3.73 0 0 0
21/03/2013
3.84
 218,800 3.81 3.87 3.78 0 500 -0.0
20/03/2013
3.81
 117,800 3.81 3.84 3.78 0 0 0
19/03/2013
3.81
 55,900 3.78 3.81 3.75 0 0 0
18/03/2013
3.81
 133,300 3.87 3.87 3.78 0 0 0
15/03/2013
3.84
 194,100 3.87 3.87 3.78 700 0 0.0
14/03/2013
3.81
 59,200 3.81 3.84 3.78 0 0 0
13/03/2013
3.81
 185,100 3.87 3.87 3.75 1,000 0 0.0
12/03/2013
3.87
 245,800 3.95 3.95 3.81 0 8,000 -0.1
11/03/2013
3.92
 299,700 3.87 3.95 3.81 0 0 0
08/03/2013
3.84
 100,900 3.81 3.84 3.78 1,200 0 0.0
07/03/2013
3.75
 205,700 3.84 3.84 3.73 0 0 0
06/03/2013
3.81
 219,400 3.81 3.84 3.75 4,000 0 0.1
05/03/2013
3.75
 278,800 3.81 3.89 3.73 0 0 0
04/03/2013
3.81
 694,700 3.98 3.98 3.81 1,000 0 0.0
01/03/2013
3.98
 310,600 4.00 4.03 3.92 0 0 0
28/02/2013
3.98
 447,400 4.00 4.06 3.98 0 0 0
27/02/2013
3.95
 317,600 3.89 3.98 3.87 7,700 0 0.1
26/02/2013
3.95
 686,200 4.11 4.11 3.87 200 8,000 -0.1
25/02/2013
4.11
 490,300 4.09 4.14 4.00 0 0 0
22/02/2013
4.00
 895,500 4.00 4.17 3.87 46,000 1,000 0.7
21/02/2013
3.95
 1,234,700 4.39 4.39 3.95 0 10,000 -0.2
20/02/2013
4.36
 1,150,300 4.33 4.39 4.33 0 0 0
19/02/2013
4.39
 2,064,700 4.20 4.50 4.11 0 3,000 -0.0
18/02/2013
4.14
 795,500 4.09 4.20 4.06 0 329,000 -4.9
08/02/2013
4.03
 817,100 4.06 4.06 3.98 4,000 480,000 -6.9
07/02/2013
4.00
 396,000 4.00 4.03 3.98 1,000 0 0.0
06/02/2013
4.00
 218,800 3.92 4.00 3.92 0 0 0
05/02/2013
3.92
 164,500 3.98 3.98 3.92 0 0 0
04/02/2013
3.98
 349,400 4.00 4.00 3.92 0 0 0
01/02/2013
4.00
 230,600 3.95 4.06 3.95 4,000 0 0.1
31/01/2013
3.95
 249,100 4.06 4.06 3.92 10,700 6,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |