CTCP Nhựa An Phát Xanh (aaa)

8.30
0.07
(0.85%)
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)
15/08/2012
4.18
 70,600 4.20 4.22 4.13 200 0 0.0
14/08/2012
4.18
 66,000 4.20 4.22 4.15 0 0 0
13/08/2012: Cổ tức tiền mặt tỉ lệ: 10.96%
13/08/2012
4.18
 27,900 4.40 4.40 4.10 100 0 0.0
10/08/2012
4.18
 49,900 4.15 4.22 4.15 0 0 0
09/08/2012
4.22
 95,300 4.22 4.27 4.20 0 0 0
08/08/2012
4.20
 47,500 4.15 4.20 4.13 0 0 0
07/08/2012
4.13
 82,000 4.25 4.25 4.08 100 0 0.0
06/08/2012
4.25
 89,200 4.13 4.27 4.13 4,700 0 0.1
03/08/2012
4.13
 22,500 4.11 4.13 4.08 0 0 0
02/08/2012
4.13
 32,600 4.13 4.15 4.11 0 0 0
01/08/2012
4.11
 59,100 4.13 4.13 4.04 0 0 0
31/07/2012
4.13
 87,000 4.13 4.18 4.11 1,000 0 0.0
30/07/2012
4.08
 48,700 4.04 4.15 4.04 200 0 0.0
27/07/2012
4.08
 79,400 4.18 4.18 4.06 300 0 0.0
26/07/2012
4.06
 138,400 4.08 4.15 4.04 500 100 0.0
25/07/2012
4.06
 106,700 4.11 4.11 4.01 0 0 0
24/07/2012
4.04
 270,200 4.18 4.18 4.01 0 0 0
23/07/2012
4.22
 90,300 4.29 4.31 4.15 0 0 0
20/07/2012
4.29
 285,300 4.41 4.61 4.27 0 0 0
19/07/2012
4.36
 170,400 4.18 4.38 4.15 5,000 2,000 0.1
18/07/2012
4.20
 154,900 4.18 4.20 4.04 0 0 0
17/07/2012
4.20
 67,400 4.13 4.22 4.11 0 0 0
16/07/2012
4.11
 132,800 4.15 4.25 4.04 0 0 0
13/07/2012
4.11
 194,400 3.99 4.20 3.99 0 0 0
12/07/2012
3.99
 149,800 3.95 4.01 3.88 0 1,700 -0.0
11/07/2012
3.90
 244,500 3.81 3.95 3.78 0 3,300 -0.1
10/07/2012
3.81
 104,500 3.74 3.88 3.74 0 1,000 -0.0
09/07/2012
3.81
 161,900 3.92 3.92 3.78 0 2,000 -0.0
06/07/2012
3.92
 432,200 3.76 3.92 3.71 0 1,500 -0.0
05/07/2012
3.67
 196,300 3.53 3.67 3.41 1,000 0 0.0
04/07/2012
3.41
 184,200 3.65 3.69 3.41 0 0 0
03/07/2012
3.60
 196,900 3.78 3.78 3.58 5,000 0 0.1
02/07/2012
3.83
 80,400 3.97 3.97 3.81 1,500 0 0.0
29/06/2012
3.90
 60,600 4.01 4.01 3.90 0 1,000 -0.0
28/06/2012
3.99
 133,700 3.88 3.99 3.69 0 0 0
27/06/2012
3.88
 129,800 3.99 4.01 3.88 0 0 0
26/06/2012
3.97
 204,400 4.13 4.13 3.88 1,000 0 0.0
25/06/2012
4.15
 184,600 4.36 4.36 4.13 2,000 0 0.0
22/06/2012
4.36
 137,300 4.41 4.43 4.31 1,300 0 0.0
21/06/2012
4.45
 89,500 4.43 4.50 4.43 0 0 0
20/06/2012
4.48
 38,500 4.50 4.50 4.43 0 0 0
19/06/2012
4.48
 84,100 4.59 4.61 4.45 0 2,000 -0.0
18/06/2012
4.52
 98,300 4.59 4.66 4.50 1,000 0 0.0
15/06/2012
4.48
 121,500 4.45 4.57 4.45 1,000 0 0.0
14/06/2012
4.48
 126,300 4.57 4.59 4.41 0 0 0
13/06/2012
4.59
 179,400 4.64 4.68 4.48 0 0 0
12/06/2012
4.61
 282,000 4.52 4.94 4.52 0 0 0
11/06/2012
4.87
 154,300 4.82 4.91 4.73 5,000 0 0.1
08/06/2012
4.80
 270,100 4.85 4.96 4.71 0 2,900 -0.1
07/06/2012
4.73
 282,100 4.50 4.73 4.50 0 0 0
06/06/2012
4.52
 121,100 4.43 4.52 4.38 2,500 0 0.0
05/06/2012
4.41
 116,700 4.25 4.45 4.20 0 0 0
04/06/2012
4.25
 212,200 4.48 4.48 4.20 800 2,500 -0.0
01/06/2012
4.52
 58,000 4.57 4.59 4.41 0 0 0
31/05/2012
4.48
 199,700 4.57 4.64 4.45 0 0 0
30/05/2012
4.68
 79,200 4.61 4.80 4.61 1,400 0 0.0
29/05/2012
4.68
 204,100 4.61 4.89 4.50 4,400 0 0.1
28/05/2012
4.57
 133,400 4.96 4.96 4.55 0 0 0
25/05/2012
4.64
 130,200 4.38 4.64 4.38 0 0 0
24/05/2012
4.43
 247,400 4.52 4.52 4.15 0 0 0
23/05/2012
4.45
 298,400 4.71 4.75 4.45 0 6,900 -0.1
22/05/2012
4.80
 189,500 4.89 4.96 4.75 0 500 -0.0
21/05/2012
4.85
 168,600 4.61 4.85 4.61 0 0 0
18/05/2012
4.50
 273,000 4.82 4.82 4.50 0 2,100 -0.0
17/05/2012
4.75
 195,000 5.05 5.08 4.73 0 0 0
16/05/2012
4.98
 251,500 4.96 4.98 4.68 4,000 0 0.1
15/05/2012
4.80
 278,400 4.96 5.03 4.73 0 0 0
14/05/2012
4.96
 462,400 5.28 5.35 4.96 1,000 0 0.0
11/05/2012
5.35
 454,900 5.70 5.70 5.31 500 55,000 -1.3
10/05/2012
5.58
 487,900 5.84 5.84 5.58 0 100,800 -2.5
09/05/2012
5.70
 431,800 5.77 5.86 5.68 0 0 0
08/05/2012
5.70
 552,900 5.81 5.98 5.65 0 0 0
07/05/2012
5.84
 369,000 5.58 5.84 5.56 0 0 0
04/05/2012
5.54
 278,200 5.54 5.68 5.42 1,800 0 0.0
03/05/2012
5.49
 375,300 5.77 5.84 5.31 0 40,000 -0.9
02/05/2012
5.51
 1,444,400 5.51 5.51 5.42 0 43,000 -1.0
27/04/2012
5.17
 227,500 4.96 5.17 4.96 0 0 0
26/04/2012
4.85
 138,600 4.98 4.98 4.82 100 15,900 -0.3
25/04/2012
4.98
 292,500 4.94 5.08 4.91 2,000 0 0.0
24/04/2012
4.85
 144,500 4.82 4.85 4.66 0 0 0
23/04/2012
4.75
 56,700 4.82 4.89 4.73 0 0 0
20/04/2012
4.78
 118,300 4.78 4.85 4.66 3,000 34,200 -0.6
19/04/2012
4.68
 310,900 4.91 4.94 4.66 100 26,300 -0.6
18/04/2012
4.96
 325,700 5.03 5.10 4.91 0 2,000 -0.0
17/04/2012
4.98
 425,600 5.12 5.15 4.96 3,000 0 0.1
16/04/2012
5.03
 293,100 4.89 5.15 4.82 0 0 0
13/04/2012
4.89
 356,200 4.91 4.96 4.80 0 0 0
12/04/2012
4.94
 272,600 4.91 5.15 4.89 100 0 0.0
11/04/2012
4.98
 312,900 5.01 5.05 4.85 0 0 0
10/04/2012
4.82
 333,500 4.94 4.96 4.73 0 0 0
09/04/2012
4.91
 309,100 4.80 5.03 4.64 18,000 0 0.4
06/04/2012
4.73
 221,600 4.80 4.91 4.73 5,200 0 0.1
05/04/2012
4.82
 199,800 4.61 4.85 4.50 5,100 0 0.1
04/04/2012
4.61
 197,600 4.82 4.89 4.50 0 0 0
03/04/2012
4.75
 134,000 4.45 4.75 4.45 0 0 0
30/03/2012
4.61
 234,900 4.50 4.61 4.29 5,000 2,800 0.0
29/03/2012
4.52
 556,300 4.96 4.96 4.52 3,000 32,200 -0.6
28/03/2012
4.89
 551,900 4.68 4.96 4.57 6,000 0 0.1
27/03/2012
4.89
 551,000 5.24 5.24 4.89 3,000 9,600 -0.1
26/03/2012
5.24
 394,300 5.21 5.24 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |