Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2017	78.40	54,350	78.50	78.50	76.30	30	400	0.0
30/11/2017	78.40	31,090	78	79	77.30	1,630	3,850	-0.2
29/11/2017	78	59,480	76.50	79	76.50	8,410	0	0.7
28/11/2017	75.80	70,440	77.50	80.20	75.80	870	5,000	-0.3
27/11/2017	76.70	70,090	73	77	73	850	22,630	-1.6
24/11/2017	72.50	60,510	69.90	72.60	69.50	450	16,940	-1.2
23/11/2017	69.90	131,730	68	70.50	68	3,850	24,350	-1.4
22/11/2017	68	53,210	67.90	68	67.10	900	2,880	-0.1
21/11/2017	67.90	64,890	69.10	69.10	64.30	800	1,720	-0.1
20/11/2017	69.10	76,640	67.60	69.60	67.40	14,030	20,380	-0.5
17/11/2017	67.60	47,240	68	68.50	67.30	150	1,000	-0.1
16/11/2017	68	58,870	68.90	68.90	67.20	1,320	0	0.1
15/11/2017	68.50	143,250	68.50	69.20	65.30	0	7,270	-0.5
14/11/2017	65.50	71,740	63	65.60	62.90	60	5,150	-0.3
13/11/2017	63.10	106,920	65	65	62.50	400	0	0.0
10/11/2017	65	108,440	64.50	65	63.30	0	1,400	-0.1
09/11/2017	65	72,920	66.30	67.50	64	200	0	0.0
08/11/2017	66.20	81,770	63.50	66.20	63.50	8,680	0	0.6
07/11/2017	63.50	66,720	61.50	65.30	61.50	0	400	0.0
06/11/2017	61.50	179,380	62.90	62.90	59.60	46,500	2,450	2.7
03/11/2017	62.90	154,580	61.40	65.90	61.40	6,390	450	0.4
02/11/2017	63.40	442,170	68.10	69	63.40	7,890	5,380	0.2
01/11/2017	68.10	204,870	66.30	70.50	66.20	13,640	56,570	-3.0
31/10/2017	66.20	214,440	63.50	66.20	61	4,400	34,410	-2.0
30/10/2017	61.90	212,720	60	62.90	60	4,570	15,000	-0.7
27/10/2017	58.90	49,870	57.70	58.90	57.30	1,200	0	0.1
26/10/2017	58	60,320	58.50	59.50	57.90	200	0	0.0
25/10/2017	59	157,690	58.50	61	58.20	8,420	14,770	-0.4
24/10/2017	58.20	198,120	54.70	58.50	54.60	700	19,000	-1.0
23/10/2017	56	176,760	56	57	53	2,200	0	0.1
20/10/2017	55	166,570	55.30	55.30	52.50	400	12,190	-0.6
19/10/2017	51.70	581,980	45.05	51.70	45.05	100	225,590	-10.9
18/10/2017	48.40	88,750	52	52	48.40	1,350	16,180	-0.8
17/10/2017	52	43,840	52	54	51.60	0	6,190	-0.3
16/10/2017	52	61,710	50	52.40	50	300	18,850	-1.0
13/10/2017	49	6,340	48.60	49	48.10	0	500	0.0
12/10/2017	49	32,450	48.50	49	47.70	0	1,500	-0.1
11/10/2017	48.70	29,210	48.30	49	48.20	900	1,000	0.0
10/10/2017	48.70	28,180	49.50	49.50	48.25	0	0	0
09/10/2017	48.70	69,560	47.50	49.70	46.50	0	12,720	-0.6
06/10/2017	46.90	23,400	46.50	47.10	46.35	0	0	0
05/10/2017	46.50	34,250	45.90	47	45.90	7,400	2,170	0.2
04/10/2017	45.90	11,110	45.10	45.90	45.10	5,000	1,900	0.1
03/10/2017	45.10	17,020	45.10	45.10	43.80	500	1,000	0.0
02/10/2017	45.10	10,910	45	45.50	44.40	300	0	0.0
29/09/2017	45	11,410	46.60	46.60	44.30	0	0	0
28/09/2017	45.90	5,430	46	46	45	400	0	0.0
27/09/2017	46	13,950	43.70	46	43.30	0	600	0.0
26/09/2017	44	25,610	44.50	44.50	43.30	100	500	0.0
25/09/2017	44.50	9,890	46	46	43.60	10	0	0.0
22/09/2017	45.60	32,230	45.25	46.20	45.15	0	4,900	-0.2
21/09/2017	45.25	37,340	42.60	45.25	42.60	200	9,950	-0.4
20/09/2017	42.50	32,570	43	43	42.10	7,260	0	0.3
19/09/2017	42.60	26,670	42	42.60	41.60	6,770	0	0.3
18/09/2017	42	40,910	41	43	41	2,000	3,500	-0.1
15/09/2017	40.80	37,610	42.30	42.30	40.50	500	6,500	-0.2
14/09/2017	39.80	82,210	37.15	39.80	37.10	0	10,000	-0.4
13/09/2017	37.20	32,080	37.15	38	37.15	0	0	0
12/09/2017	37.40	47,840	37	38	36.80	0	0	0
11/09/2017	37.45	16,280	37	37.50	36.50	0	0	0
08/09/2017	37	40,330	38.20	38.20	36.90	0	0	0
07/09/2017	37.70	18,460	38	38	37.40	1,500	0	0.1
06/09/2017	38	24,340	38.50	38.55	37.90	70	0	0.0
05/09/2017	38.50	24,250	38.40	38.60	38.40	0	0	0
01/09/2017	38.50	43,080	37.90	38.50	37.70	0	5,300	-0.2
31/08/2017	37.90	27,820	37.50	38.30	37.35	0	200	0.0
30/08/2017	37.80	38,200	38.30	38.30	37.10	33,710	0	1.3
29/08/2017	37.90	34,070	37	38.40	37	0	200	0.0
28/08/2017	37	35,420	36.20	37.40	36	150	0	0.0
25/08/2017	36.20	65,690	37.80	37.80	36	6,000	0	0.2
24/08/2017	37	32,940	37.45	38	36.50	300	0	0.0
23/08/2017	37	52,940	37	37.45	35.60	50	1,500	-0.1
22/08/2017	37	45,330	38.40	38.40	36.90	0	0	0
21/08/2017	38.60	45,900	38.20	38.95	38	11,700	0	0.4
18/08/2017	38.90	23,510	38.70	39	38.50	5,000	0	0.2
17/08/2017	39.20	43,300	39	39.20	38.70	23,340	0	0.9
16/08/2017	39.20	22,000	38.20	39.30	38.10	9,390	0	0.4
15/08/2017	38.90	32,430	38.90	38.90	38	3,000	0	0.1
14/08/2017	38.90	74,050	37.10	39.50	37.10	21,800	5,000	0.6
11/08/2017	37.50	19,850	37.80	37.80	37	2,000	0	0.1
10/08/2017	37.50	43,700	35.65	37.50	35.60	0	0	0
09/08/2017	36.05	18,410	36.50	36.50	35.20	0	0	0
08/08/2017	36.10	66,120	35.60	36.90	35	40	0	0.0
07/08/2017	35.60	102,250	36.40	36.40	35.30	9,000	0	0.3
04/08/2017	36.40	59,540	36.50	36.50	36	410	0	0.0
03/08/2017	36.50	41,840	36.90	36.90	35.90	200	0	0.0
02/08/2017	36.90	28,390	38	38	36	0	0	0
01/08/2017	36.50	54,660	36.40	37	35.60	10	0	0.0
31/07/2017	36	128,140	38	38	35.80	350	0	0.0
28/07/2017	38	54,210	39	39	37.30	0	0	0
27/07/2017	38	70,900	37	38.10	36.80	0	9,070	-0.3
26/07/2017	37	40,270	37.50	38	36.80	0	5,200	-0.2
25/07/2017	35.75	181,470	33.20	35.80	33.20	200	56,340	-2.0
24/07/2017	33.50	71,310	33.80	33.80	32.90	700	19,650	-0.6
21/07/2017	33.90	104,650	33.40	34.50	32.50	1,000	9,710	-0.3
20/07/2017	33.50	49,720	34.60	34.60	33	300	630	0.0
19/07/2017	34	170,570	32	34.20	32	1,500	12,500	-0.4
18/07/2017	32	469,400	32	32	31.10	26,000	137,390	-3.6
17/07/2017	29.95	32,790	29.95	29.95	29.95	0	0	0
14/07/2017	28	40,370	27.95	28.45	27.90	8,270	0	0.2

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 (2024-04-10)	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