Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/06/2016	14.53	401,110	14.63	14.74	14.47	0	0	0
22/06/2016	14.63	261,235	14.79	14.79	14.58	0	0	0
21/06/2016	14.68	954,790	14.31	14.68	14.26	0	0	0
20/06/2016	14.31	805,020	14.42	14.53	14.05	0	0	0
17/06/2016	14.42	1,302,190	15.05	15.05	14.37	0	600	-0.0
16/06/2016	14.95	737,855	14.74	15.05	14.37	0	0	0
15/06/2016	14.37	862,796	14.53	14.58	14.16	4,000	0	0.1
14/06/2016	14.63	925,661	14.63	14.79	14.05	900	0	0.0
13/06/2016	14.68	802,375	15.05	15.32	14.42	600	0	0.0
10/06/2016	15.00	1,263,968	14.58	15.37	14.53	0	0	0
09/06/2016	14.53	1,395,396	13.20	14.53	13.15	0	0	0
08/06/2016	13.20	193,435	13.47	13.47	13.20	0	0	0
07/06/2016	13.31	365,435	13.05	13.42	13.05	0	200	-0.0
06/06/2016	13.05	490,339	13.05	13.20	12.78	0	200	-0.0
03/06/2016	13.15	398,767	13.20	13.20	12.99	0	0	0
02/06/2016	13.15	698,785	12.78	13.15	12.78	0	0	0
01/06/2016	12.78	412,550	12.73	12.78	12.57	0	0	0
31/05/2016	12.78	452,487	13.20	13.20	12.73	0	800	-0.0
30/05/2016	13.10	334,453	13.15	13.20	13.05	0	0	0
27/05/2016	13.10	641,784	12.73	13.20	12.62	0	0	0
26/05/2016	12.73	216,810	12.73	12.73	12.57	0	0	0
25/05/2016	12.73	689,205	12.78	12.94	12.52	13,200	200	0.3
24/05/2016	12.73	1,122,752	11.88	12.78	11.88	800	17,600	-0.4
23/05/2016	11.88	197,460	11.62	11.88	11.62	0	1,500	-0.0
20/05/2016	11.88	184,850	11.94	12.20	11.88	0	0	0
19/05/2016	11.99	236,810	11.83	12.15	11.62	400	0	0.0
18/05/2016	11.94	804,250	12.36	12.47	11.94	400	0	0.0
17/05/2016	12.36	557,008	12.36	12.78	12.25	0	0	0
16/05/2016	12.36	810,235	11.46	12.41	11.46	1,000	200	0.0
13/05/2016	11.46	536,457	11.51	12.25	11.46	0	0	0
12/05/2016	11.57	680,730	11.57	11.99	11.36	0	0	0
11/05/2016	11.62	558,080	10.78	11.67	10.67	0	10,800	-0.2
10/05/2016	10.62	292,952	10.19	10.62	10.14	0	8,000	-0.2
09/05/2016	10.19	181,600	10.14	10.35	10.09	0	6,800	-0.1
06/05/2016	10.09	222,525	10.09	10.19	9.98	0	15,500	-0.3
05/05/2016	10.09	257,699	10.35	10.35	9.98	400	1,000	-0.0
04/05/2016	10.14	310,663	9.88	10.25	9.88	0	9,100	-0.2
29/04/2016	9.88	200,605	9.88	9.93	9.77	0	0	0
28/04/2016	9.88	303,378	9.72	10.09	9.72	0	9,000	-0.2
27/04/2016	9.67	165,865	9.72	9.72	9.56	0	0	0
26/04/2016	9.67	333,062	9.51	9.77	9.51	0	1,800	-0.0
25/04/2016	9.56	265,395	9.67	9.72	9.51	0	2,000	-0.0
22/04/2016	9.72	284,155	9.72	9.72	9.56	0	1,000	-0.0
21/04/2016	9.72	976,010	9.67	9.82	9.56	0	5,100	-0.1
20/04/2016	9.61	1,483,644	8.87	9.61	8.87	1,000	9,000	-0.1
19/04/2016	8.87	313,320	8.93	8.98	8.77	20,000	0	0.3
15/04/2016	8.93	177,790	8.98	8.98	8.87	23,000	0	0.4
14/04/2016	8.93	140,510	8.98	8.98	8.93	0	0	0
13/04/2016	8.93	644,110	8.77	9.03	8.72	7,000	3,900	0.1
12/04/2016	8.72	183,859	8.66	8.77	8.61	0	0	0
11/04/2016	8.77	194,740	8.66	8.77	8.66	2,000	0	0.0
08/04/2016	8.66	359,523	8.82	8.93	8.66	0	0	0
07/04/2016: Cổ tức tiền mặt tỉ lệ: 7%
07/04/2016	8.87	160,151	8.98	8.98	8.82	0	1,100	-0.0
06/04/2016	8.77	287,705	8.72	8.82	8.72	0	12,000	-0.2
05/04/2016	8.72	216,269	8.57	8.77	8.51	0	21,700	-0.4
04/04/2016	8.51	128,959	8.57	8.62	8.51	0	5,000	-0.1
01/04/2016	8.51	254,051	8.46	8.57	8.41	1,000	15,000	-0.2
31/03/2016	8.51	421,105	9.02	9.02	8.51	22,000	0	0.4
30/03/2016	8.87	713,425	8.51	8.87	8.46	94,000	145,200	-0.9
29/03/2016	8.62	356,588	8.57	8.62	8.41	0	6,300	-0.1
28/03/2016	8.62	337,780	8.51	8.67	8.46	0	91,400	-1.6
25/03/2016	8.57	396,256	8.46	8.67	8.41	0	19,000	-0.3
24/03/2016	8.51	564,610	8.67	8.82	8.51	0	171,600	-2.9
23/03/2016	8.82	426,170	8.72	8.82	8.67	0	4,500	-0.1
22/03/2016	8.72	790,300	8.36	8.72	8.31	12,810	18,000	-0.1
21/03/2016	8.36	636,410	8.36	8.82	8.31	0	44,000	-0.7
18/03/2016	8.31	341,835	8.26	8.36	8.26	0	0	0
17/03/2016	8.26	1,060,520	8.06	8.46	8.06	148,500	8,700	2.3
16/03/2016	8.01	194,050	8.01	8.11	7.96	0	2,550	-0.0
15/03/2016	8.01	434,722	8.11	8.16	7.96	0	0	0
14/03/2016	8.11	327,093	8.01	8.26	8.01	0	0	0
11/03/2016	8.01	610,430	8.11	8.21	8.01	0	12,100	-0.2
10/03/2016	8.11	889,020	7.55	8.11	7.55	48,000	45,400	0.0
09/03/2016	7.55	157,655	7.55	7.60	7.50	0	0	0
08/03/2016	7.55	162,930	7.60	7.60	7.55	0	0	0
07/03/2016	7.60	500,080	7.60	7.86	7.50	14,600	8,000	0.1
04/03/2016	7.55	175,700	7.55	7.60	7.55	48,000	4,500	0.6
03/03/2016	7.55	172,060	7.60	7.65	7.55	68,700	0	1.0
02/03/2016	7.60	500,150	7.35	7.75	7.35	22,700	0	0.3
01/03/2016	7.35	149,505	7.30	7.40	7.30	8,500	0	0.1
29/02/2016	7.30	140,280	7.40	7.45	7.30	0	0	0
26/02/2016	7.40	147,340	7.45	7.50	7.35	0	0	0
25/02/2016	7.45	278,800	7.45	7.65	7.40	0	100	-0.0
24/02/2016	7.40	306,984	7.35	7.45	7.30	0	0	0
23/02/2016	7.35	251,510	7.50	7.55	7.35	0	3,000	-0.0
22/02/2016	7.50	173,963	7.55	7.60	7.45	0	0	0
19/02/2016	7.60	398,570	7.65	7.65	7.40	0	0	0
18/02/2016	7.65	240,880	7.60	7.70	7.60	0	2,000	-0.0
17/02/2016	7.60	474,760	7.50	7.75	7.50	400	1,000	-0.0
16/02/2016	7.50	510,890	7.50	7.65	7.50	20,300	6,000	0.2
15/02/2016	7.50	123,428	7.20	7.50	7.20	0	0	0
05/02/2016	7.20	131,200	7.20	7.30	7.20	100	0	0.0
04/02/2016	7.25	189,590	7.35	7.35	7.25	16,230	0	0.2
03/02/2016	7.20	498,600	7.35	7.35	7.20	0	0	0
02/02/2016	7.30	650,180	7.20	7.50	7.20	0	9,000	-0.1
01/02/2016	7.20	929,010	6.89	7.20	6.89	6,000	20,000	-0.2
29/01/2016	6.89	327,977	7.25	7.25	6.74	0	22,000	-0.3
28/01/2016	7.20	180,725	7.15	7.40	7.15	0	3,000	-0.0
27/01/2016	7.15	540,042	7.10	7.60	6.94	5,000	20,000	-0.2
26/01/2016	7.10	667,213	7.81	7.81	7.10	0	21,000	-0.3

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	-0.96	-10.25%	37,497,000	138,195	1.3	8.27 9.37 8.41
2 tháng (2024-09-16)	-1.44	-14.62%	84,332,700	86,065	0.8	8.27 10.05 8.41
3 tháng (2024-08-16)	-2.19	-20.66%	169,138,400	-3,145,335	-31.8	8.27 10.80 8.41
6 tháng (2024-05-20)	-3.04	-26.55%	580,022,700	-19,062,047	-214.6	8.27 12.40 8.41
12 tháng (2023-11-20)	-0.94	-10.05%	977,617,500	-8,458,680	-97.7	8.27 12.40 8.41
24 tháng (2022-11-25)	1.41	20.14%	2,176,773,200	-9,425,179	-104.6	6.68 12.45 8.41
36 tháng (2021-11-30)	-8.44	-50.09%	3,355,500,000	-14,342,731	-210.5	5.69 22.80 8.41
60 tháng (2019-12-11)	-2.90	-25.64%	5,329,183,970	-12,892,971	-190.0	5.69 22.80 8.41

CTCP Nhựa An Phát Xanh (aaa)

THỐNG KÊ GIAO DỊCH