Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2015	5.39	422,300	5.27	5.55	5.23	0	1,100	-0.0
16/06/2015	5.27	250,840	5.39	5.43	5.27	0	0	0
15/06/2015	5.35	127,200	5.47	5.51	5.35	0	0	0
12/06/2015	5.43	223,700	5.60	5.60	5.39	0	0	0
11/06/2015	5.55	237,203	5.55	5.60	5.47	0	0	0
10/06/2015	5.55	95,600	5.55	5.60	5.47	0	0	0
09/06/2015	5.55	373,100	5.80	5.80	5.51	0	0	0
08/06/2015	5.76	1,135,400	5.35	5.88	5.35	0	200	-0.0
05/06/2015	5.35	128,700	5.31	5.35	5.27	0	0	0
04/06/2015	5.27	123,500	5.27	5.31	5.23	0	0	0
03/06/2015	5.31	301,200	5.27	5.31	5.19	0	34,000	-0.4
02/06/2015	5.27	330,900	5.35	5.35	5.27	0	177,700	-2.3
01/06/2015	5.35	88,300	5.31	5.43	5.31	0	0	0
29/05/2015	5.39	112,600	5.31	5.43	5.31	0	0	0
28/05/2015	5.39	283,700	5.31	5.39	5.27	0	11,000	-0.1
27/05/2015	5.31	61,710	5.31	5.35	5.27	0	0	0
26/05/2015	5.35	200,003	5.43	5.43	5.35	0	12,500	-0.2
25/05/2015	5.39	192,933	5.39	5.39	5.23	0	0	0
22/05/2015	5.27	69,918	5.19	5.27	5.19	0	7,500	-0.1
21/05/2015	5.23	71,300	5.23	5.35	5.23	0	0	0
20/05/2015	5.27	193,226	5.19	5.35	5.19	0	0	0
19/05/2015	5.15	137,310	5.27	5.31	5.15	0	0	0
18/05/2015	5.27	172,600	5.39	5.43	5.27	0	0	0
15/05/2015	5.51	628,700	5.51	5.68	5.43	0	0	0
14/05/2015	5.55	518,944	5.47	5.60	5.43	0	0	0
13/05/2015	5.47	275,200	5.31	5.47	5.27	58,500	58,500	0
12/05/2015	5.31	303,901	5.23	5.39	5.23	0	0	0
11/05/2015	5.27	71,522	5.23	5.35	5.23	0	0	0
08/05/2015	5.27	86,201	5.27	5.27	5.23	0	0	0
07/05/2015	5.27	147,500	5.15	5.27	5.15	0	0	0
06/05/2015	5.15	400,100	5.19	5.27	5.15	900	0	0.0
05/05/2015	5.23	103,909	5.19	5.23	5.11	0	0	0
04/05/2015	5.27	659,745	5.27	5.27	5.11	0	0	0
27/04/2015	5.27	168,900	5.27	5.27	5.23	0	0	0
24/04/2015	5.27	87,700	5.19	5.27	5.19	0	20,000	-0.3
23/04/2015	5.23	272,010	5.23	5.35	5.23	90,000	0	1.2
22/04/2015	5.27	296,300	5.19	5.27	5.19	0	0	0
21/04/2015	5.27	459,407	5.23	5.27	5.19	0	0	0
20/04/2015	5.27	301,200	5.27	5.27	5.15	0	0	0
17/04/2015	5.27	1,349,916	5.03	5.35	4.99	40,000	200,000	-2.0
16/04/2015	5.03	624,200	4.99	5.15	4.99	0	0	0
15/04/2015	5.11	631,401	5.07	5.11	4.99	900	0	0.0
14/04/2015	5.07	1,053,000	5.07	5.11	4.99	900	0	0.0
13/04/2015	5.07	259,800	5.15	5.19	5.07	0	0	0
10/04/2015	5.19	113,800	5.23	5.31	5.19	0	0	0
09/04/2015	5.27	147,400	5.15	5.27	5.15	0	0	0
08/04/2015	5.15	84,100	5.11	5.15	5.07	0	0	0
07/04/2015	5.07	114,910	5.03	5.11	5.03	200	10	0.0
06/04/2015	5.03	95,700	5.03	5.11	5.03	0	0	0
03/04/2015	5.03	40,000	5.07	5.11	5.03	0	0	0
02/04/2015	5.07	160,200	4.99	5.07	4.87	0	0	0
01/04/2015	4.99	270,700	5.11	5.11	4.99	900	0	0.0
31/03/2015	5.11	66,800	5.03	5.15	4.99	0	0	0
30/03/2015	5.03	304,850	5.15	5.19	5.03	900	0	0.0
27/03/2015	5.19	253,500	5.27	5.27	5.15	900	0	0.0
26/03/2015	5.27	452,300	5.31	5.31	5.23	0	0	0
25/03/2015	5.27	146,300	5.31	5.35	5.23	20,800	0	0.3
24/03/2015	5.31	484,800	5.27	5.31	5.27	0	0	0
23/03/2015	5.27	407,139	5.31	5.31	5.23	0	0	0
20/03/2015	5.31	117,756	5.27	5.31	5.27	0	0	0
19/03/2015	5.31	344,500	5.27	5.31	5.23	0	0	0
18/03/2015	5.23	251,700	5.31	5.31	5.19	0	0	0
17/03/2015	5.31	361,601	5.27	5.35	5.27	4,800	0	0.1
16/03/2015	5.27	332,200	5.35	5.39	5.27	0	400	-0.0
13/03/2015	5.35	134,600	5.43	5.43	5.35	0	0	0
12/03/2015	5.39	184,200	5.43	5.51	5.39	0	0	0
11/03/2015	5.39	163,310	5.43	5.43	5.39	600	0	0.0
10/03/2015	5.43	161,201	5.43	5.51	5.39	0	0	0
09/03/2015	5.43	217,800	5.47	5.51	5.43	0	0	0
06/03/2015	5.51	288,800	5.55	5.60	5.51	0	0	0
05/03/2015	5.55	731,400	5.51	5.64	5.47	0	3,000	-0.0
04/03/2015	5.47	301,600	5.51	5.51	5.43	0	10,000	-0.1
03/03/2015	5.47	284,300	5.43	5.51	5.39	0	0	0
02/03/2015	5.39	233,504	5.51	5.55	5.39	0	0	0
27/02/2015	5.51	759,296	5.31	5.55	5.27	0	15,000	-0.2
26/02/2015	5.27	317,400	5.27	5.31	5.27	0	0	0
25/02/2015	5.31	142,100	5.31	5.35	5.27	3,100	0	0.0
24/02/2015	5.31	101,300	5.31	5.35	5.27	5,000	0	0.1
13/02/2015	5.27	223,216	5.27	5.31	5.23	0	0	0
12/02/2015	5.27	102,200	5.27	5.31	5.27	0	0	0
11/02/2015	5.23	240,300	5.27	5.31	5.23	3,000	90,000	-1.1
10/02/2015	5.27	350,010	5.27	5.31	5.23	0	1,600	-0.0
09/02/2015	5.27	365,200	5.27	5.27	5.19	0	0	0
06/02/2015	5.27	457,500	5.23	5.31	5.19	0	150,800	-2.0
05/02/2015	5.23	248,000	5.27	5.31	5.23	0	0	0
04/02/2015	5.27	903,809	5.03	5.31	5.03	100	0	0.0
03/02/2015	5.23	1,530,400	5.27	5.27	5.07	2,000	0	0.0
02/02/2015	5.27	258,600	5.31	5.35	5.27	2,000	0	0.0
30/01/2015	5.27	426,300	5.39	5.43	5.27	5,000	0	0.1
29/01/2015	5.39	299,100	5.39	5.43	5.31	1,000	0	0.0
28/01/2015	5.35	310,840	5.39	5.43	5.31	1,000	0	0.0
27/01/2015	5.39	849,750	5.51	5.51	5.35	2,800	249,200	-3.3
26/01/2015	5.51	357,500	5.51	5.55	5.47	0	0	0
23/01/2015	5.47	503,000	5.47	5.51	5.43	0	37,000	-0.5
22/01/2015	5.47	291,000	5.47	5.47	5.39	0	0	0
21/01/2015	5.43	209,601	5.47	5.51	5.43	0	0	0
20/01/2015	5.43	524,300	5.51	5.55	5.43	0	0	0
19/01/2015	5.51	170,700	5.60	5.60	5.47	0	0	0
16/01/2015	5.55	510,500	5.55	5.64	5.47	0	14,300	-0.2
15/01/2015	5.55	692,500	5.07	5.64	5.07	0	0	0

Page:
<<
24
25
26
>>

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