Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/07/2015	5.47	356,900	5.39	5.60	5.39	20,100	0	0.3
09/07/2015	5.39	334,000	5.43	5.47	5.31	0	0	0
08/07/2015	5.43	488,900	5.47	5.47	5.35	0	0	0
07/07/2015	5.47	342,820	5.39	5.51	5.39	0	0	0
06/07/2015	5.39	368,100	5.43	5.47	5.39	0	9,100	-0.1
03/07/2015	5.43	166,200	5.35	5.47	5.27	0	0	0
02/07/2015	5.31	100,500	5.23	5.35	5.23	0	0	0
01/07/2015	5.27	153,900	5.27	5.31	5.23	0	0	0
30/06/2015	5.27	299,700	5.23	5.31	5.23	0	11,800	-0.2
29/06/2015	5.27	202,900	5.27	5.31	5.23	0	78,200	-1.0
26/06/2015	5.27	66,200	5.27	5.35	5.27	0	0	0
25/06/2015	5.27	88,900	5.35	5.39	5.27	200	0	0.0
24/06/2015	5.35	66,320	5.35	5.39	5.31	0	0	0
23/06/2015	5.31	45,120	5.31	5.35	5.31	0	0	0
22/06/2015	5.35	288,100	5.31	5.35	5.27	0	0	0
19/06/2015	5.39	155,600	5.47	5.51	5.35	0	0	0
18/06/2015	5.51	96,300	5.35	5.51	5.35	0	0	0
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

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.76	-8.33%	36,851,300	706,790	6.0	8.16 9.12 8.36
2 tháng (2024-09-23)	-1.50	-15.21%	82,622,100	597,190	4.9	8.16 10.05 8.36
3 tháng (2024-08-26)	-1.64	-16.40%	140,452,900	-2,602,010	-27.7	8.16 10.20 8.36
6 tháng (2024-05-27)	-2.84	-25.36%	553,945,900	-17,844,765	-202.7	8.16 12.40 8.36
12 tháng (2023-11-28)	-0.68	-7.52%	970,850,000	-9,135,875	-107.4	8.16 12.40 8.36
24 tháng (2022-12-05)	0.37	4.63%	2,159,913,200	-10,183,040	-114.8	6.68 12.45 8.36
36 tháng (2021-12-08)	-8.24	-49.64%	3,330,260,000	-14,314,326	-208.9	5.69 22.80 8.36
60 tháng (2019-12-19)	-2.59	-23.63%	5,330,134,290	-13,573,916	-200.2	5.69 22.80 8.36

CTCP Nhựa An Phát Xanh (aaa)

THỐNG KÊ GIAO DỊCH