Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2024-08-21)	-0.82	-7.63%	80,166,000	-3,688,900	-37.6	9.60 10.75 9.93
2 tháng (2024-07-22)	-1.77	-15.13%	212,122,300	-4,264,545	-45.7	9.60 12 9.93
3 tháng (2024-06-24)	-1.27	-11.34%	342,059,600	-8,704,951	-96.2	9.60 12.40 9.93
6 tháng (2024-03-25)	-0.82	-7.63%	631,166,800	-20,870,935	-234.4	9.48 12.40 9.93
12 tháng (2023-09-26)	0.83	9.12%	1,005,505,500	-7,392,645	-87.7	8 12.40 9.93
24 tháng (2022-10-03)	0.73	7.93%	2,211,797,000	-6,832,158	-86.0	5.69 12.45 9.93
36 tháng (2021-10-06)	-6.17	-38.32%	3,570,405,400	-13,903,796	-204.0	5.69 22.80 9.93
60 tháng (2019-10-17)	-2.47	-19.93%	5,358,168,530	-12,253,286	-180.7	5.69 22.80 9.93

CTCP Nhựa An Phát Xanh (aaa)

THỐNG KÊ GIAO DỊCH