Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/05/2018	31.60	23,190	31.75	31.80	30.75	2,200	0	0.1
04/05/2018	31	11,350	31.40	31.40	30.90	0	0	0
03/05/2018	31	13,490	30.80	31.30	30.70	1,810	100	0.1
02/05/2018	31.10	41,310	31.10	31.20	30.70	910	0	0.0
27/04/2018	31.10	37,090	30	31.10	30	0	0	0
26/04/2018	31	42,610	31.90	32.10	30.50	7,100	1,580	0.2
24/04/2018	32.40	27,050	32	32.90	31.50	120	0	0.0
23/04/2018	32.70	53,520	31	33.15	31	1,530	300	0.0
20/04/2018	31	28,730	31	31.30	30	0	0	0
19/04/2018	30.30	58,670	31.10	31.40	30.10	1,720	700	0.0
18/04/2018	31.40	45,020	30.70	31.90	30.20	3,100	0	0.1
17/04/2018	30.70	134,930	32.60	32.65	30.50	500	100	0.0
16/04/2018	32.60	137,450	34	34	32.40	80	0	0.0
13/04/2018	34.80	18,890	35	35.50	34.40	2,000	0	0.1
12/04/2018	34.80	44,770	34	35	33.50	2,000	0	0.1
11/04/2018	34.80	59,760	35.80	36	34.80	3,070	0	0.1
10/04/2018	35.80	123,680	35.50	36	35.20	840	0	0.0
09/04/2018	36	85,200	36.50	36.50	35.50	0	0	0
06/04/2018	36.95	63,090	37.70	37.70	36.20	0	0	0
05/04/2018	37.15	113,100	35.95	37.30	35.95	0	5,500	-0.2
04/04/2018	35.50	68,460	35	36	35	1,100	4,000	-0.1
03/04/2018	35	249,270	37	37.50	34.90	980	11,030	-0.4
02/04/2018	37.50	128,900	38.50	38.50	37.50	600	3,700	-0.1
30/03/2018	38.40	169,490	36.50	39	35.20	3,690	4,000	0.0
29/03/2018	36.80	140,670	39.50	40	36.50	3,840	4,000	0.0
28/03/2018	39.20	350,500	40.30	40.30	39.10	3,800	0	0.2
27/03/2018	37.70	850,400	37.70	37.70	37.50	4,000	224,380	-8.3
26/03/2018	35.25	82,720	35.25	35.25	35.25	8,920	0	0.3
23/03/2018	37.90	11,250	37.90	37.90	37.90	3,540	0	0.1
22/03/2018	40.70	18,710	40.70	40.70	40.70	350	0	0.0
21/03/2018	43.75	97,740	43.75	43.75	43.75	0	2,150	-0.1
20/03/2018	47	241,820	47	48.90	47	4,080	7,700	-0.2
19/03/2018	50.50	154,230	50	50.50	47.90	500	2,800	-0.1
16/03/2018	47.20	999,850	47.20	49.95	43.45	10,340	47,300	-1.7
15/03/2018	46.70	1,085,280	46.70	53	46.70	0	31,540	-1.5
14/03/2018	50.20	9,080	50.20	50.20	50.20	0	0	0
13/03/2018	53.90	12,520	53.90	53.90	53.90	0	0	0
12/03/2018	57.90	46,180	62.20	57.90	57.90	0	700	0.0
09/03/2018	62.20	47,390	62.20	62.20	62.20	0	0	0
08/03/2018	66.80	117,880	66.80	66.80	66.80	200	0	0.0
07/03/2018	71.80	287,490	79.80	79.80	71.80	3,940	0	0.3
06/03/2018	77.20	89,190	72.20	77.20	72	1,990	0	0.2
05/03/2018	72.20	50,160	71	72.90	70.50	350	0	0.0
02/03/2018	71.30	10,910	70.70	71.70	70.70	1,000	0	0.1
01/03/2018	71.50	15,010	71.80	72	69.50	320	0	0.0
28/02/2018	71.20	11,150	70.40	71.30	70.40	0	0	0
27/02/2018	70.60	52,170	70	70.90	69	1,720	0	0.1
26/02/2018	70.70	54,580	72.50	72.50	70.70	0	0	0
23/02/2018	72.70	33,940	72	72.90	71.90	2,000	0	0.1
22/02/2018	72.40	19,920	73.60	73.90	72	90	0	0.0
21/02/2018	73.60	33,330	71.20	74.50	71.20	500	2,000	-0.1
13/02/2018	71	25,400	71	71.90	70.40	0	0	0
12/02/2018	71.40	33,590	71	72	68.80	1,200	0	0.1
09/02/2018	71	45,570	67.30	72.30	66.30	0	0	0
08/02/2018	70.40	9,690	70	71.40	69.50	190	4,490	-0.3
07/02/2018	70.90	44,220	72	72	69.20	1,100	0	0.1
06/02/2018	69	127,040	69	70.50	65.60	500	3,550	-0.2
05/02/2018	70.50	35,540	72.10	72.10	70	0	0	0
02/02/2018	72.10	47,100	68.40	72.60	68.40	40	3,350	-0.2
01/02/2018	68.40	147,540	72	72	67	680	18,980	-1.3
31/01/2018	72	58,610	71	73.90	70	30	22,260	-1.6
30/01/2018	70.50	90,250	72.20	73.90	70	460	10,210	-0.7
29/01/2018	74	67,420	79.50	79.50	74	410	340	0.0
26/01/2018	79.50	37,810	79.90	81.90	79	400	0	0.0
25/01/2018	79.20	229,840	84.50	84.70	79.20	18,550	0	1.6
22/01/2018	84.20	176,570	84.20	84.20	81.10	8,870	0	0.7
19/01/2018	78.70	29,530	78.70	78.70	78.70	0	6,400	-0.5
18/01/2018	73.60	33,820	69	73.60	69	0	370	0.0
17/01/2018	71	56,790	69	72.80	67.10	0	2,240	-0.2
16/01/2018	69.90	91,450	74	75.40	69.80	0	3,530	-0.3
15/01/2018	74	52,790	77.60	77.60	74	0	1,430	-0.1
12/01/2018	77.50	80,190	78	79.80	75.40	0	6,690	-0.5
11/01/2018	79	56,800	80.60	80.70	78.90	0	1,400	-0.1
10/01/2018	81	43,110	80.20	81.20	80.20	0	1,360	-0.1
09/01/2018	81	27,680	82	82.20	80.80	1,000	1,900	-0.1
08/01/2018	82.30	29,400	82.90	82.90	81	200	500	0.0
05/01/2018	82.30	36,780	83	83.20	81.50	410	0	0.0
04/01/2018	83	48,790	80.30	83.80	80.30	2,190	1,000	0.1
03/01/2018	81.10	93,820	82.50	82.80	80.50	0	2,580	-0.2
02/01/2018	83	48,400	82.30	84.80	82.30	0	200	0.0
29/12/2017	82.50	56,990	83	84	82	0	40	0.0
28/12/2017	83.20	93,970	85.90	86	83	2,050	3,000	-0.1
27/12/2017	85	45,310	84.80	86.30	84.40	200	2,260	-0.2
26/12/2017	84	187,590	81.50	84	79.50	2,530	1,890	0.1
25/12/2017	81.50	177,850	83	83.50	80.50	1,030	5,100	-0.3
22/12/2017	83.50	74,740	88	88.20	82.90	1,210	2,610	-0.1
21/12/2017	88.40	48,360	89	89	87.80	0	0	0
20/12/2017	89	39,890	87.50	90.70	87.50	200	20	0.0
19/12/2017	87.80	61,670	91.50	91.50	87	440	410	0.0
18/12/2017	90.80	42,960	87.60	90.80	87.60	3,980	0	0.4
15/12/2017	87.60	56,230	89.30	93	87.60	430	12,780	-1.1
14/12/2017	87.70	139,380	83.20	87.70	83.20	1,210	58,340	-5.0
13/12/2017	82	64,180	80	82.90	79	350	33,910	-2.7
12/12/2017	80	54,070	80	80.30	79	6,000	19,500	-1.1
11/12/2017	80	75,310	78	81.20	77	2,370	23,250	-1.7
08/12/2017	78	9,830	77	78.50	77	500	0	0.0
07/12/2017	77.90	17,000	79	79	77	2,200	0	0.2
06/12/2017	79	58,530	74.60	79	73.90	0	3,410	-0.3
05/12/2017	75.10	32,820	76.80	76.80	75.10	1,000	510	0.0
04/12/2017	76.80	59,670	77.80	78	76.70	1,000	140	0.1

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 (2024-04-10)	0.02	0.29%	387,500	-9,100	-0.1	5.60 7.82 5.60
2 tháng (2024-03-11)	-1.22	-15.10%	794,700	-30,800	-0.2	5.60 8.18 5.60
3 tháng (2024-02-15)	-0.87	-11.25%	880,600	-29,900	-0.2	5.60 8.25 5.60
6 tháng (2023-11-13)	-3.29	-32.41%	1,405,200	-40,320	-0.3	5.60 10.15 5.60
12 tháng (2023-05-16)	-5.14	-42.83%	2,275,900	-43,320	-0.3	5.60 13.40 5.60
24 tháng (2022-05-23)	-14.64	-68.09%	4,058,300	-49,000	-2.0	5.60 21.90 5.60
36 tháng (2021-05-26)	-14.64	-68.09%	15,494,200	-103,600	-2.8	5.60 30.75 5.60
60 tháng (2019-06-06)	-20.98	-75.36%	32,179,230	396,280	8.7	5.60 30.75 5.60

CTCP Chiếu xạ An Phú (apc)

THỐNG KÊ GIAO DỊCH