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

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 (2024-08-21)	-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