Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2016	7.86	415,210	7.86	7.96	7.65	0	18,000	-0.3
22/01/2016	7.86	397,410	7.96	8.06	7.75	7,040	20,000	-0.2
21/01/2016	7.96	876,915	7.45	8.01	7.45	35,000	1,000	0.5
20/01/2016	7.45	821,924	7.35	7.65	7.25	28,000	0	0.4
19/01/2016	7.35	306,011	7.30	7.55	7.20	0	0	0
18/01/2016	7.30	626,829	7.55	7.55	7.10	5,300	1,100	0.1
15/01/2016	7.55	509,115	7.30	7.70	7.30	51,100	1,000	0.8
14/01/2016	7.35	802,285	6.94	7.55	6.94	0	0	0
13/01/2016	7.04	189,045	7.25	7.35	7.04	0	0	0
12/01/2016	7.25	916,709	7.04	7.40	6.89	0	10,700	-0.2
11/01/2016	6.99	614,427	6.59	7.04	6.59	290	0	0.0
08/01/2016	6.64	168,020	6.59	6.64	6.44	0	0	0
07/01/2016	6.69	334,090	6.64	6.84	6.54	0	0	0
06/01/2016	6.69	249,405	6.84	6.89	6.59	0	0	0
05/01/2016	6.84	1,842,018	6.28	6.89	6.28	654,300	24,600	8.5
04/01/2016	6.39	324,250	6.23	6.44	6.23	151,000	18,800	1.6
31/12/2015	6.23	217,745	6.08	6.39	6.08	52,000	0	0.6
30/12/2015	6.34	1,116,958	5.83	6.39	5.68	427,423	0	5.2
29/12/2015	5.83	375,255	5.78	5.98	5.78	0	5,000	-0.1
28/12/2015	5.73	461,195	5.58	5.78	5.52	18,800	0	0.2
25/12/2015	5.52	693,700	5.47	5.73	5.42	0	0	0
24/12/2015	5.47	112,300	5.52	5.58	5.47	0	0	0
23/12/2015	5.52	45,800	5.58	5.58	5.47	0	0	0
22/12/2015	5.52	84,800	5.58	5.68	5.52	0	0	0
21/12/2015	5.58	64,050	5.58	5.68	5.58	0	0	0
18/12/2015	5.68	65,060	5.63	5.68	5.58	0	0	0
17/12/2015	5.73	51,400	5.63	5.73	5.63	0	0	0
16/12/2015	5.68	86,300	5.68	5.73	5.63	0	0	0
15/12/2015	5.68	56,080	5.63	5.68	5.63	4,800	0	0.1
14/12/2015	5.63	61,600	5.73	5.73	5.58	0	0	0
11/12/2015	5.63	44,200	5.58	5.68	5.58	0	0	0
10/12/2015	5.58	141,640	5.68	5.73	5.58	0	0	0
09/12/2015	5.73	132,000	5.78	5.83	5.63	0	0	0
08/12/2015	5.78	152,805	5.68	5.78	5.68	0	0	0
07/12/2015	5.68	499,059	5.73	5.88	5.68	0	0	0
04/12/2015	5.68	221,210	5.47	5.73	5.47	2,700	0	0.0
03/12/2015	5.47	59,110	5.58	5.58	5.47	0	0	0
02/12/2015	5.58	70,994	5.73	5.73	5.52	0	0	0
01/12/2015	5.58	20,800	5.52	5.58	5.52	0	0	0
30/11/2015	5.47	83,800	5.58	5.58	5.47	700	75	0.0
27/11/2015	5.63	186,530	5.73	5.73	5.63	0	0	0
26/11/2015	5.73	210,275	5.68	5.78	5.68	0	0	0
25/11/2015	5.73	275,850	5.68	5.78	5.58	0	0	0
24/11/2015	5.68	293,750	5.73	5.83	5.58	0	300	-0.0
23/11/2015	5.78	669,950	5.63	5.83	5.63	0	0	0
20/11/2015	5.68	617,830	5.47	5.68	5.47	2,000	100	0.0
19/11/2015	5.58	360,600	5.37	5.68	5.37	0	0	0
18/11/2015	5.37	215,530	5.42	5.42	5.32	0	0	0
17/11/2015	5.32	452,487	5.32	5.47	5.22	300	0	0.0
16/11/2015	5.32	226,610	5.37	5.37	5.22	0	0	0
13/11/2015	5.42	255,525	5.37	5.47	5.37	0	0	0
12/11/2015	5.37	229,400	5.42	5.52	5.12	0	0	0
11/11/2015	5.52	258,180	5.63	5.63	5.52	0	0	0
10/11/2015	5.68	333,395	5.73	5.73	5.63	0	0	0
09/11/2015	5.73	507,060	5.63	5.78	5.63	0	28,100	-0.3
06/11/2015	5.63	514,925	5.52	5.78	5.42	0	29,025	-0.3
05/11/2015	5.52	411,176	5.52	5.58	5.42	0	0	0
04/11/2015	5.58	342,700	5.73	5.73	5.58	0	0	0
03/11/2015	5.73	409,460	5.83	5.88	5.63	0	44,600	-0.5
02/11/2015	5.93	839,730	6.03	6.18	5.83	0	0	0
30/10/2015	5.73	827,530	5.27	5.73	5.27	0	0	0
29/10/2015	5.22	121,550	5.17	5.27	5.12	0	0	0
28/10/2015	5.17	30,000	5.07	5.17	5.07	0	0	0
27/10/2015	5.12	97,400	5.27	5.27	5.07	0	0	0
26/10/2015	5.27	74,300	5.32	5.32	5.22	1,200	0	0.0
23/10/2015	5.27	134,800	5.22	5.32	5.22	0	0	0
22/10/2015	5.27	78,480	5.17	5.27	5.12	0	0	0
21/10/2015	5.22	103,000	5.22	5.27	5.17	0	0	0
20/10/2015	5.22	62,600	5.27	5.27	5.17	0	0	0
19/10/2015	5.27	143,000	5.22	5.27	5.17	0	0	0
16/10/2015	5.17	538,710	5.47	5.47	5.17	0	0	0
15/10/2015	5.37	80,710	5.37	5.42	5.37	0	0	0
14/10/2015	5.47	182,200	5.42	5.47	5.42	0	0	0
13/10/2015	5.47	344,910	5.37	5.47	5.37	0	0	0
12/10/2015	5.42	262,500	5.37	5.42	5.37	0	0	0
09/10/2015	5.42	238,710	5.47	5.47	5.37	0	0	0
08/10/2015	5.37	268,102	5.47	5.47	5.37	0	10,000	-0.1
07/10/2015	5.47	315,300	5.52	5.58	5.47	0	9,200	-0.1
06/10/2015	5.47	206,750	5.42	5.52	5.42	0	3,000	-0.0
05/10/2015	5.42	248,100	5.32	5.42	5.32	0	0	0
02/10/2015	5.32	231,800	5.12	5.42	5.12	0	0	0
01/10/2015	5.17	86,800	5.22	5.27	5.17	0	0	0
30/09/2015	5.22	74,519	5.27	5.27	5.22	0	0	0
29/09/2015	5.22	146,600	5.37	5.37	5.22	0	0	0
28/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
28/09/2015	5.37	90,906	5.42	5.58	5.37	0	800	-0.0
25/09/2015	5.39	462,000	5.27	5.51	5.27	200	0	0.0
24/09/2015	5.19	285,000	4.99	5.19	4.99	0	0	0
23/09/2015	4.99	146,410	5.03	5.11	4.99	0	18,000	-0.2
22/09/2015	5.03	47,800	5.03	5.03	4.95	0	0	0
21/09/2015	4.99	72,900	5.11	5.11	4.99	0	0	0
18/09/2015	5.03	64,500	5.07	5.11	4.95	0	0	0
17/09/2015	4.99	328,700	4.99	5.03	4.95	0	0	0
16/09/2015	4.99	358,800	4.91	5.11	4.91	0	0	0
15/09/2015	4.91	87,000	4.95	4.99	4.91	0	0	0
14/09/2015	4.99	368,700	4.95	5.03	4.95	0	0	0
11/09/2015	4.99	550,200	4.91	5.03	4.91	18,000	0	0.2
10/09/2015	4.87	69,500	4.46	4.95	4.46	0	0	0
09/09/2015	4.95	104,000	4.95	4.99	4.91	0	0	0
08/09/2015	4.95	157,800	4.99	4.99	4.95	0	0	0
07/09/2015	4.99	307,300	4.95	4.99	4.95	0	0	0

Page:
<<
22
23
24
>>

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