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) 		-0.38 -4.41% 28,733,000 -564,082 -5.1
8.23
9.02
8.23
2 tháng
(2024-11-15) 		0.07 0.86% 57,641,400 -370,705 -3.9
8.16
9.02
8.23
3 tháng
(2024-10-16) 		-1.01 -10.93% 94,204,000 -299,205 -3.2
8.16
9.32
8.23
6 tháng
(2024-07-18) 		-3.82 -31.70% 356,256,500 -4,115,955 -43.2
8.16
12.05
8.23
12 tháng
(2024-01-22) 		-1.38 -14.36% 937,010,900 -9,970,070 -114.9
8.16
12.40
8.23
24 tháng
(2023-01-27) 		0.44 5.65% 2,141,208,600 -10,931,095 -122.3
7.79
12.45
8.23
36 tháng
(2022-02-07) 		-9.12 -52.56% 3,084,369,800 -16,158,621 -238.3
5.69
19.40
8.23
60 tháng
(2020-02-10) 		-1.55 -15.81% 5,318,926,770 -14,732,931 -210.9
5.69
22.80
8.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2011
3.60
 58,100 3.60 3.60 3.55 1,500 0 0.0
26/10/2011
3.55
 75,300 3.55 3.58 3.51 0 0 0
25/10/2011
3.53
 116,800 3.55 3.60 3.53 1,000 0 0.0
24/10/2011
3.55
 102,600 3.65 3.69 3.55 0 1,200 -0.0
21/10/2011
3.60
 143,400 3.48 3.62 3.46 0 0 0
20/10/2011
3.46
 71,200 3.55 3.55 3.46 0 0 0
19/10/2011
3.48
 109,500 3.51 3.53 3.46 20,600 0 0.3
18/10/2011
3.46
 85,600 3.51 3.51 3.44 0 0 0
17/10/2011
3.53
 92,600 3.60 3.60 3.48 0 0 0
14/10/2011
3.62
 136,800 3.67 3.67 3.58 0 0 0
13/10/2011
3.58
 101,300 3.58 3.65 3.55 0 1,200 -0.0
12/10/2011
3.60
 356,500 3.78 3.78 3.55 2,400 52,000 -0.8
11/10/2011
3.76
 121,700 3.81 3.85 3.74 0 25,000 -0.4
10/10/2011
3.74
 191,200 3.81 3.81 3.69 0 0 0
07/10/2011
3.76
 163,200 3.78 3.92 3.76 10,000 0 0.2
06/10/2011
3.88
 195,500 3.81 3.95 3.81 25,000 700 0.4
05/10/2011
3.76
 220,200 3.83 3.88 3.74 13,000 500 0.2
04/10/2011
3.78
 180,100 3.65 3.81 3.65 10,000 2,000 0.1
03/10/2011
3.71
 410,400 3.78 3.83 3.69 1,200 0 0.0
30/09/2011
3.85
 153,300 4.04 4.04 3.83 0 1,000 -0.0
29/09/2011
4.01
 735,300 4.22 4.25 4.01 0 33,300 -0.6
28/09/2011
4.22
 200,800 4.43 4.43 4.22 27,900 0 0.5
27/09/2011
4.41
 1,517,900 4.43 4.43 4.25 32,100 12,000 0.4
26/09/2011
4.15
 61,200 4.15 4.15 4.15 0 0 0
23/09/2011
4.08
 1,198,900 3.81 4.08 3.67 7,100 7,800 -0.0
22/09/2011
3.83
 103,900 3.83 3.88 3.76 3,000 0 0.0
21/09/2011
3.81
 90,500 3.85 3.88 3.74 0 0 0
20/09/2011
3.78
 117,800 3.88 3.92 3.76 8,500 0 0.1
19/09/2011
3.81
 203,500 3.76 3.85 3.69 45,000 0 0.7
16/09/2011
3.71
 278,600 3.81 3.85 3.69 100 0 0.0
15/09/2011
3.78
 291,000 3.81 3.85 3.67 1,100 1,000 0.0
14/09/2011
3.81
 343,900 3.99 4.04 3.76 2,800 0 0.0
13/09/2011: Cổ tức tiền mặt tỉ lệ: 9.14%
13/09/2011
3.99
 389,000 3.97 4.08 3.92 5,700 64,600 -1.0
12/09/2011
3.87
 410,500 3.72 3.87 3.70 10,300 1,200 0.2
09/09/2011
3.74
 285,300 3.68 3.81 3.63 1,200 0 0.0
08/09/2011
3.70
 315,400 3.76 3.81 3.65 12,700 0 0.2
07/09/2011
3.61
 291,100 3.44 3.61 3.44 0 1,200 -0.0
06/09/2011
3.37
 287,000 3.52 3.54 3.33 6,200 40,000 -0.5
05/09/2011
3.50
 313,800 3.63 3.63 3.46 8,100 4,000 0.1
01/09/2011
3.65
 196,200 3.65 3.70 3.54 4,900 0 0.1
31/08/2011
3.54
 286,200 3.68 3.70 3.50 12,000 43,300 -0.5
30/08/2011
3.61
 554,400 3.63 3.65 3.59 65,000 101,300 -0.6
29/08/2011
3.48
 449,200 3.33 3.48 3.28 90,000 0 1.4
26/08/2011
3.26
 197,700 3.35 3.35 3.22 500 40,000 -0.6
25/08/2011
3.28
 348,600 3.33 3.35 3.19 0 65,000 -1.0
24/08/2011
3.24
 276,100 3.35 3.46 3.22 0 93,700 -1.4
23/08/2011
3.30
 145,300 3.48 3.50 3.28 0 11,500 -0.2
22/08/2011
3.41
 530,400 3.17 3.41 3.17 0 100,000 -1.5
19/08/2011
3.15
 152,700 3.13 3.28 3.11 0 15,000 -0.2
18/08/2011
3.19
 297,300 3.28 3.39 3.19 18,100 800 0.3
17/08/2011
3.22
 261,300 3.02 3.22 3.02 0 0 0
16/08/2011
3.02
 39,300 2.98 3.09 2.98 0 0 0
15/08/2011
3.00
 30,300 3.00 3.02 2.95 0 0 0
12/08/2011
3.04
 25,700 2.95 3.06 2.95 0 0 0
11/08/2011
3.00
 38,300 2.91 3.02 2.89 0 0 0
10/08/2011
3.04
 46,200 2.91 3.11 2.91 0 0 0
09/08/2011
2.91
 176,500 3.04 3.04 2.89 0 0 0
08/08/2011
3.06
 142,500 3.17 3.17 3.04 2,500 0 0.0
05/08/2011
3.22
 214,000 3.33 3.35 3.15 15,500 0 0.2
04/08/2011
3.17
 61,700 3.02 3.17 3.02 0 1,200 -0.0
03/08/2011
3.04
 36,100 2.93 3.04 2.91 0 0 0
02/08/2011
2.95
 103,900 3.00 3.04 2.93 0 0 0
01/08/2011
3.04
 121,100 3.09 3.09 3.02 1,000 0 0.0
29/07/2011
3.06
 77,600 3.13 3.13 3.06 3,700 0 0.1
28/07/2011
3.06
 133,100 3.13 3.22 3.06 400 0 0.0
27/07/2011
3.15
 88,700 3.17 3.17 3.11 100 0 0.0
26/07/2011
3.22
 83,200 3.37 3.37 3.19 4,300 0 0.1
25/07/2011
3.30
 33,500 3.33 3.33 3.28 1,100 0 0.0
22/07/2011
3.37
 49,300 3.44 3.44 3.35 1,300 0 0.0
21/07/2011
3.39
 29,500 3.46 3.46 3.37 0 0 0
20/07/2011
3.46
 121,000 3.52 3.52 3.37 1,200 0 0.0
19/07/2011
3.41
 78,300 3.44 3.46 3.37 5,300 0 0.1
18/07/2011
3.48
 47,500 3.50 3.50 3.46 4,000 0 0.1
15/07/2011
3.50
 35,600 3.54 3.54 3.50 200 0 0.0
14/07/2011
3.54
 43,300 3.46 3.54 3.46 1,000 0 0.0
13/07/2011
3.52
 114,800 3.59 3.61 3.48 1,200 47,000 -0.7
12/07/2011
3.63
 177,100 3.63 3.63 3.46 1,400 60,000 -0.9
11/07/2011
3.61
 78,500 3.68 3.72 3.59 300 21,100 -0.3
08/07/2011
3.74
 46,400 3.85 3.85 3.72 1,700 0 0.0
07/07/2011
3.79
 33,700 3.83 3.85 3.76 1,000 0 0.0
06/07/2011
3.79
 48,200 3.92 3.92 3.76 0 0 0
05/07/2011
3.85
 131,300 3.72 3.85 3.72 500 1,000 -0.0
04/07/2011
3.65
 68,200 3.54 3.68 3.54 100 0 0.0
01/07/2011
3.61
 84,200 3.65 3.68 3.57 1,200 0 0.0
30/06/2011
3.76
 125,200 3.87 3.87 3.72 200 0 0.0
29/06/2011
3.90
 99,700 3.94 3.94 3.79 200 0 0.0
28/06/2011
3.98
 108,700 4.11 4.14 3.92 200 10,000 -0.2
27/06/2011
4.09
 84,200 4.11 4.16 4.07 100 0 0.0
24/06/2011
4.07
 83,900 4.11 4.14 4.05 0 0 0
23/06/2011
4.07
 105,600 4.29 4.29 4.05 0 0 0
22/06/2011
4.20
 271,500 4.11 4.27 4.11 0 0 0
21/06/2011
4.03
 82,900 4.03 4.07 3.96 200 0 0.0
20/06/2011
3.98
 203,800 3.98 4.05 3.85 100 0 0.0
17/06/2011
3.94
 201,600 4.16 4.27 3.85 100 0 0.0
16/06/2011
4.16
 431,300 4.11 4.27 3.94 10,300 0 0.2
15/06/2011
4.09
 304,500 4.27 4.29 4.09 5,600 0 0.1
14/06/2011
4.16
 445,300 4.49 4.57 4.16 38,400 0 0.8
13/06/2011
4.44
 277,600 4.46 4.51 4.27 500 0 0.0
10/06/2011
4.31
 600,400 4.22 4.31 4.22 300 4,000 -0.1
09/06/2011
4.11
 312,100 3.90 4.14 3.87 18,000 2,900 0.3

Chính sách bảo mật | Điều khoản sử dụng |