Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/09/2015	4.99	93,000	4.91	4.99	4.91	0	0	0
03/09/2015	4.91	86,100	4.82	4.95	4.82	0	0	0
01/09/2015	4.87	385,700	4.99	5.03	4.87	3,000	0	0.0
31/08/2015	5.03	416,900	5.07	5.07	4.95	10,000	0	0.1
28/08/2015	5.07	370,900	5.03	5.11	4.99	0	0	0
27/08/2015	5.03	385,751	5.07	5.07	5.03	0	0	0
26/08/2015	5.15	384,300	4.95	5.15	4.95	0	0	0
25/08/2015	4.99	253,700	4.66	4.99	4.66	0	0	0
24/08/2015	4.87	204,210	5.23	5.23	4.87	0	0	0
21/08/2015	5.35	439,500	5.47	5.47	5.27	0	0	0
20/08/2015	5.43	92,900	5.55	5.55	5.43	0	0	0
19/08/2015	5.51	360,960	5.27	5.68	5.27	500	0	0.0
18/08/2015	5.19	46,400	5.23	5.23	5.19	0	0	0
17/08/2015	5.23	115,200	5.23	5.23	5.15	0	0	0
14/08/2015	5.23	53,400	5.23	5.23	5.19	0	0	0
13/08/2015	5.23	84,900	5.35	5.35	5.19	0	0	0
12/08/2015	5.35	109,300	5.27	5.39	5.27	0	6,200	-0.1
11/08/2015	5.35	122,100	5.35	5.35	5.31	6,200	0	0.1
10/08/2015	5.39	120,000	5.39	5.43	5.39	59,000	13,900	0.6
07/08/2015	5.43	24,000	5.43	5.47	5.43	10,000	0	0.1
06/08/2015	5.47	35,600	5.47	5.51	5.47	0	0	0
05/08/2015	5.47	41,900	5.43	5.47	5.43	5,000	0	0.1
04/08/2015	5.47	79,800	5.43	5.47	5.39	29,700	0	0.4
03/08/2015	5.47	119,801	5.43	5.47	5.39	65,000	0	0.9
31/07/2015	5.47	68,313	5.47	5.55	5.39	5,000	0	0.1
30/07/2015	5.47	127,810	5.47	5.47	5.39	15,000	10,000	0.1
29/07/2015	5.47	38,402	5.51	5.51	5.47	0	10,000	-0.1
28/07/2015	5.51	93,000	5.51	5.55	5.51	0	0	0
27/07/2015	5.55	170,200	5.43	5.60	5.43	2,000	0	0.0
24/07/2015	5.43	41,900	5.47	5.51	5.43	0	0	0
23/07/2015	5.55	26,600	5.55	5.60	5.51	0	0	0
22/07/2015	5.55	74,000	5.43	5.55	5.43	2,000	0	0.0
21/07/2015	5.47	302,500	5.39	5.60	5.39	19,100	0	0.3
20/07/2015	5.39	90,600	5.51	5.51	5.35	45,000	0	0.6
17/07/2015	5.51	28,300	5.64	5.68	5.47	0	0	0
16/07/2015	5.55	345,400	5.60	5.64	5.47	0	55,900	-0.8
15/07/2015	5.60	188,600	5.60	5.60	5.39	5,000	50,000	-0.6
14/07/2015	5.60	243,950	5.51	5.60	5.43	5,000	1,800	0.0
13/07/2015	5.60	219,500	5.39	5.60	5.39	10,000	0	0.1
10/07/2015	5.47	356,900	5.39	5.60	5.39	20,100	0	0.3
09/07/2015	5.39	334,000	5.43	5.47	5.31	0	0	0
08/07/2015	5.43	488,900	5.47	5.47	5.35	0	0	0
07/07/2015	5.47	342,820	5.39	5.51	5.39	0	0	0
06/07/2015	5.39	368,100	5.43	5.47	5.39	0	9,100	-0.1
03/07/2015	5.43	166,200	5.35	5.47	5.27	0	0	0
02/07/2015	5.31	100,500	5.23	5.35	5.23	0	0	0
01/07/2015	5.27	153,900	5.27	5.31	5.23	0	0	0
30/06/2015	5.27	299,700	5.23	5.31	5.23	0	11,800	-0.2
29/06/2015	5.27	202,900	5.27	5.31	5.23	0	78,200	-1.0
26/06/2015	5.27	66,200	5.27	5.35	5.27	0	0	0
25/06/2015	5.27	88,900	5.35	5.39	5.27	200	0	0.0
24/06/2015	5.35	66,320	5.35	5.39	5.31	0	0	0
23/06/2015	5.31	45,120	5.31	5.35	5.31	0	0	0
22/06/2015	5.35	288,100	5.31	5.35	5.27	0	0	0
19/06/2015	5.39	155,600	5.47	5.51	5.35	0	0	0
18/06/2015	5.51	96,300	5.35	5.51	5.35	0	0	0

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-17)	-0.14	-1.64%	28,862,000	-471,182	-4.3	8.23 9.02 8.40
2 tháng (2024-11-18)	0.13	1.57%	56,753,800	-276,005	-3.1	8.23 9.02 8.40
3 tháng (2024-10-18)	-0.92	-9.87%	92,540,400	-313,505	-3.3	8.16 9.32 8.40
6 tháng (2024-07-22)	-3.30	-28.21%	346,518,500	-4,621,455	-49.1	8.16 12 8.40
12 tháng (2024-01-22)	-1.21	-12.59%	938,346,000	-9,988,670	-115.1	8.16 12.40 8.40
24 tháng (2023-01-27)	0.61	7.83%	2,142,543,700	-10,949,695	-122.4	7.79 12.45 8.40
36 tháng (2022-02-07)	-8.95	-51.59%	3,085,704,900	-16,177,221	-238.5	5.69 19.40 8.40
60 tháng (2020-02-12)	-1.58	-15.81%	5,316,941,650	-14,791,691	-211.5	5.69 22.80 8.40

CTCP Nhựa An Phát Xanh (aaa)

THỐNG KÊ GIAO DỊCH