CTCP Nhựa An Phát Xanh (aaa)

8.36
0.06
(0.72%)
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)
03/11/2021
16.70
 13,100,200 17.70 17.70 16.65 19,000 213,600 -3.3
02/11/2021
17.50
 7,492,300 17.40 17.90 17.40 136,400 38,900 1.7
01/11/2021
17.55
 13,662,600 17.20 17.85 16.95 204,600 27,500 3.0
29/10/2021
17.20
 8,258,600 16.95 17.45 16.90 9,500 149,700 -2.4
28/10/2021
16.90
 7,035,200 17.25 17.25 16.90 9,100 97,500 -1.5
27/10/2021
17.10
 18,813,200 16.45 17.20 16.25 151,000 53,700 1.7
26/10/2021
16.20
 3,588,500 16.20 16.20 15.95 53,700 32,900 0.3
25/10/2021
16.15
 5,513,200 16.20 16.45 16.10 9,600 9,000 0.0
22/10/2021
16.15
 4,055,900 15.95 16.30 15.90 1,200 73,600 -1.2
21/10/2021
15.90
 4,488,900 16 16.05 15.80 28,200 78,100 -0.8
20/10/2021
16
 5,431,100 16.10 16.25 15.75 16,300 67,800 -0.8
19/10/2021
16.10
 4,283,200 16.15 16.30 16.05 26,200 1,400 0.4
18/10/2021
16.15
 4,792,000 16.35 16.45 16.10 103,900 144,700 -0.7
15/10/2021
16.35
 5,276,900 16.60 16.70 16.30 17,100 8,900 0.1
14/10/2021
16.55
 10,532,000 16.30 16.80 16.25 336,700 185,900 2.5
13/10/2021
16.25
 3,570,900 16.25 16.45 16.15 17,500 15,100 0.0
12/10/2021
16.25
 5,740,900 16.10 16.30 16.05 139,800 58,000 1.3
11/10/2021
16.20
 3,755,700 16.20 16.35 16.10 119,100 8,900 1.5
08/10/2021
16.20
 2,910,700 16.50 16.50 16.20 28,500 5,200 0.4
07/10/2021
16.55
 9,589,600 16.05 16.60 15.95 106,600 41,400 1.0
06/10/2021
16.10
 3,996,500 16.25 16.25 16 20,400 12,400 0.1
05/10/2021
16
 4,878,200 15.80 16.25 15.75 5,600 66,600 -1.0
04/10/2021
15.70
 2,980,400 15.55 15.75 15.50 74,100 1,000 1.1
01/10/2021
15.55
 4,389,500 15.70 15.90 15.50 917,096 842,096 1.2
30/09/2021
15.70
 2,616,300 15.70 15.90 15.65 11,600 61,500 -0.8
29/09/2021
15.70
 3,324,600 15.70 15.75 15.45 81,900 4,000 1.2
28/09/2021
15.75
 6,738,400 15.60 15.75 15.30 288,900 27,100 4.1
27/09/2021
15.55
 8,969,600 16.25 16.35 15.55 22,600 15,900 0.1
24/09/2021
16.30
 3,364,500 16.60 16.60 16.25 4,000 32,900 -0.5
23/09/2021
16.60
 9,738,200 16.70 17.20 16.50 6,100 26,700 -0.3
22/09/2021
16.50
 6,425,400 16.10 16.60 16 24,300 59,000 -0.6
21/09/2021
16.05
 5,319,000 16 16.20 15.80 22,100 9,400 0.2
20/09/2021
16.20
 4,587,200 16.60 16.65 16.15 5,400 41,800 -0.6
17/09/2021
16.55
 11,029,700 16 16.80 15.90 80,200 30,300 0.8
16/09/2021
16
 3,054,200 16.15 16.20 15.95 7,500 10,200 -0.0
15/09/2021
16.10
 3,612,000 15.80 16.15 15.60 43,400 2,200 0.7
14/09/2021
15.80
 3,737,700 16.05 16.40 15.80 46,200 2,800 0.7
13/09/2021
16.05
 3,564,300 16.45 16.45 15.95 12,300 170,900 -2.6
10/09/2021
16.30
 5,578,100 16.15 16.40 16 40,300 235,700 -3.1
09/09/2021
16.15
 3,252,000 15.95 16.30 15.90 99,500 102,900 -0.1
08/09/2021
15.90
 5,395,800 16 16.10 15.75 60,800 127,100 -1.0
07/09/2021
16
 9,332,100 16.60 16.65 16 75,300 506,900 -7.0
06/09/2021
16.65
 9,503,800 16.50 16.90 16.45 135,100 277,600 -2.4
01/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
01/09/2021
16.20
 10,066,400 16 16.40 16 15,700 753,000 -12.0
31/08/2021
15.68
 10,536,500 15.64 16.08 15.46 48,000 84,200 -0.6
30/08/2021
15.64
 7,540,200 15.95 15.99 15.64 23,000 202,900 -3.2
27/08/2021
15.77
 9,418,600 15.11 15.77 14.80 163,300 20,300 2.5
26/08/2021
15.15
 3,933,700 15.20 15.28 14.93 125,100 54,900 1.2
25/08/2021
15.11
 3,931,900 14.84 15.11 14.62 181,200 18,700 2.7
24/08/2021
14.84
 5,542,600 14.80 15.02 14.62 293,700 125,000 2.8
23/08/2021
14.84
 7,679,200 15.37 15.37 14.71 138,900 22,200 2.0
20/08/2021
15.37
 13,527,400 16.26 16.30 15.02 164,200 661,100 -8.8
19/08/2021
16.12
 9,916,600 15.77 16.21 15.55 122,000 196,400 -1.4
18/08/2021
15.59
 4,536,300 15.68 15.77 15.51 82,700 85,900 -0.1
17/08/2021
15.64
 5,942,300 15.90 15.99 15.55 7,700 326,700 -5.7
16/08/2021
15.90
 11,298,700 15.51 16.12 15.46 23,200 316,300 -5.3
13/08/2021
15.33
 5,414,500 15.24 15.42 14.93 197,900 120,300 0.9
12/08/2021
15.24
 6,672,400 15.02 15.55 14.84 166,300 55,100 1.9
11/08/2021
15.02
 9,216,300 15.37 15.64 14.93 27,300 335,100 -5.3
10/08/2021
15.28
 6,427,400 15.46 15.55 15.15 37,100 529,300 -8.5
09/08/2021
15.24
 6,421,100 15.06 15.46 15.02 28,400 562,800 -9.3
06/08/2021
15.06
 13,579,700 14.58 15.42 14.53 94,600 444,200 -5.9
05/08/2021
14.53
 5,101,200 14.27 14.62 14.22 8,600 131,500 -2.0
04/08/2021
14.31
 4,854,100 14.40 14.49 14.27 10,800 101,000 -1.5
03/08/2021
14.36
 5,279,000 14.40 14.49 14.18 13,100 272,600 -4.2
02/08/2021
14.36
 7,573,000 14.27 14.75 14.22 366,200 376,300 -0.2
30/07/2021
14.27
 3,698,100 14.36 14.40 14.18 37,000 211,700 -2.8
29/07/2021
14.27
 3,761,500 14.44 14.58 14.18 8,100 423,800 -6.8
28/07/2021
14.40
 5,672,200 14.14 14.58 14.00 14,200 499,600 -7.9
27/07/2021
14.14
 9,434,500 13.78 14.31 13.78 48,700 211,900 -2.6
26/07/2021
13.65
 2,390,900 13.52 13.83 13.43 99,600 3,600 1.5
23/07/2021
13.74
 5,311,200 13.78 14.14 13.69 2,600 198,400 -3.1
22/07/2021
14.09
 5,711,900 13.69 14.09 13.56 111,500 7,500 1.6
21/07/2021
13.65
 4,420,900 13.65 13.96 13.61 10,300 283,600 -4.3
20/07/2021
13.65
 4,679,900 13.08 13.65 12.94 293,700 38,500 3.8
19/07/2021
13.08
 6,257,700 13.38 13.65 13.03 37,500 82,100 -0.7
16/07/2021
13.91
 3,757,400 14.18 14.18 13.87 14,900 329,800 -5.0
15/07/2021
14.09
 4,526,400 13.43 14.27 13.43 11,500 64,900 -0.8
14/07/2021
13.74
 3,234,800 14.05 14.05 13.43 83,200 283,200 -3.1
13/07/2021
14.05
 3,904,300 13.78 14.05 13.52 313,300 19,200 4.6
12/07/2021
13.61
 11,423,200 14.05 14.05 13.25 715,700 189,800 8.0
09/07/2021
14.22
 7,290,600 14.40 14.93 14.22 358,200 2,200 5.9
08/07/2021
14.75
 6,239,800 15.37 15.42 14.67 135,900 349,500 -4.0
07/07/2021
15.28
 8,404,400 15.11 15.46 14.62 1,009,000 48,000 16.4
06/07/2021
15.28
 6,779,000 16.39 16.87 15.28 125,300 239,200 -2.0
05/07/2021
16.39
 7,067,000 16.43 16.79 15.95 135,400 258,900 -2.6
02/07/2021
16.48
 17,217,000 17.05 17.05 16.39 22,200 88,200 -1.2
01/07/2021
17.18
 10,794,000 17.23 17.36 16.70 111,200 36,100 1.5
30/06/2021
17.23
 13,771,700 17.76 17.85 17.23 192,500 43,300 3.0
29/06/2021
18.11
 21,458,900 17.63 18.55 17.54 348,900 71,400 5.7
28/06/2021
17.45
 20,292,000 16.43 17.45 16.04 676,600 12,000 12.6
25/06/2021
16.34
 17,157,600 16.87 17.05 16.17 193,600 139,500 1.0
24/06/2021
16.83
 17,237,200 16.92 17.23 16.61 551,400 3,100 10.6
23/06/2021
16.79
 18,722,100 17.18 17.54 16.74 415,300 64,600 6.9
22/06/2021
17.23
 21,219,400 17.71 17.85 16.87 205,300 46,800 3.1
21/06/2021
17.58
 18,287,300 17.18 17.67 16.52 415,900 73,000 6.6
18/06/2021
17.18
 20,342,000 16.79 17.85 16.34 675,700 192,000 9.0
17/06/2021
16.92
 24,665,400 15.77 16.92 15.73 460,600 110,800 6.5
16/06/2021
15.81
 15,032,000 15.73 16.04 15.24 109,700 77,600 0.6
15/06/2021
15.24
 20,250,800 14.05 15.24 14.00 315,800 13,700 5.2

Chính sách bảo mật | Điều khoản sử dụng |