Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/04/2015	5.27	301,200	5.27	5.27	5.15	0	0	0
17/04/2015	5.27	1,349,916	5.03	5.35	4.99	40,000	200,000	-2.0
16/04/2015	5.03	624,200	4.99	5.15	4.99	0	0	0
15/04/2015	5.11	631,401	5.07	5.11	4.99	900	0	0.0
14/04/2015	5.07	1,053,000	5.07	5.11	4.99	900	0	0.0
13/04/2015	5.07	259,800	5.15	5.19	5.07	0	0	0
10/04/2015	5.19	113,800	5.23	5.31	5.19	0	0	0
09/04/2015	5.27	147,400	5.15	5.27	5.15	0	0	0
08/04/2015	5.15	84,100	5.11	5.15	5.07	0	0	0
07/04/2015	5.07	114,910	5.03	5.11	5.03	200	10	0.0
06/04/2015	5.03	95,700	5.03	5.11	5.03	0	0	0
03/04/2015	5.03	40,000	5.07	5.11	5.03	0	0	0
02/04/2015	5.07	160,200	4.99	5.07	4.87	0	0	0
01/04/2015	4.99	270,700	5.11	5.11	4.99	900	0	0.0
31/03/2015	5.11	66,800	5.03	5.15	4.99	0	0	0
30/03/2015	5.03	304,850	5.15	5.19	5.03	900	0	0.0
27/03/2015	5.19	253,500	5.27	5.27	5.15	900	0	0.0
26/03/2015	5.27	452,300	5.31	5.31	5.23	0	0	0
25/03/2015	5.27	146,300	5.31	5.35	5.23	20,800	0	0.3
24/03/2015	5.31	484,800	5.27	5.31	5.27	0	0	0
23/03/2015	5.27	407,139	5.31	5.31	5.23	0	0	0
20/03/2015	5.31	117,756	5.27	5.31	5.27	0	0	0
19/03/2015	5.31	344,500	5.27	5.31	5.23	0	0	0
18/03/2015	5.23	251,700	5.31	5.31	5.19	0	0	0
17/03/2015	5.31	361,601	5.27	5.35	5.27	4,800	0	0.1
16/03/2015	5.27	332,200	5.35	5.39	5.27	0	400	-0.0
13/03/2015	5.35	134,600	5.43	5.43	5.35	0	0	0
12/03/2015	5.39	184,200	5.43	5.51	5.39	0	0	0
11/03/2015	5.39	163,310	5.43	5.43	5.39	600	0	0.0
10/03/2015	5.43	161,201	5.43	5.51	5.39	0	0	0
09/03/2015	5.43	217,800	5.47	5.51	5.43	0	0	0
06/03/2015	5.51	288,800	5.55	5.60	5.51	0	0	0
05/03/2015	5.55	731,400	5.51	5.64	5.47	0	3,000	-0.0
04/03/2015	5.47	301,600	5.51	5.51	5.43	0	10,000	-0.1
03/03/2015	5.47	284,300	5.43	5.51	5.39	0	0	0
02/03/2015	5.39	233,504	5.51	5.55	5.39	0	0	0
27/02/2015	5.51	759,296	5.31	5.55	5.27	0	15,000	-0.2
26/02/2015	5.27	317,400	5.27	5.31	5.27	0	0	0
25/02/2015	5.31	142,100	5.31	5.35	5.27	3,100	0	0.0
24/02/2015	5.31	101,300	5.31	5.35	5.27	5,000	0	0.1
13/02/2015	5.27	223,216	5.27	5.31	5.23	0	0	0
12/02/2015	5.27	102,200	5.27	5.31	5.27	0	0	0
11/02/2015	5.23	240,300	5.27	5.31	5.23	3,000	90,000	-1.1
10/02/2015	5.27	350,010	5.27	5.31	5.23	0	1,600	-0.0
09/02/2015	5.27	365,200	5.27	5.27	5.19	0	0	0
06/02/2015	5.27	457,500	5.23	5.31	5.19	0	150,800	-2.0
05/02/2015	5.23	248,000	5.27	5.31	5.23	0	0	0
04/02/2015	5.27	903,809	5.03	5.31	5.03	100	0	0.0
03/02/2015	5.23	1,530,400	5.27	5.27	5.07	2,000	0	0.0
02/02/2015	5.27	258,600	5.31	5.35	5.27	2,000	0	0.0
30/01/2015	5.27	426,300	5.39	5.43	5.27	5,000	0	0.1
29/01/2015	5.39	299,100	5.39	5.43	5.31	1,000	0	0.0
28/01/2015	5.35	310,840	5.39	5.43	5.31	1,000	0	0.0
27/01/2015	5.39	849,750	5.51	5.51	5.35	2,800	249,200	-3.3
26/01/2015	5.51	357,500	5.51	5.55	5.47	0	0	0
23/01/2015	5.47	503,000	5.47	5.51	5.43	0	37,000	-0.5
22/01/2015	5.47	291,000	5.47	5.47	5.39	0	0	0
21/01/2015	5.43	209,601	5.47	5.51	5.43	0	0	0
20/01/2015	5.43	524,300	5.51	5.55	5.43	0	0	0
19/01/2015	5.51	170,700	5.60	5.60	5.47	0	0	0
16/01/2015	5.55	510,500	5.55	5.64	5.47	0	14,300	-0.2
15/01/2015	5.55	692,500	5.07	5.64	5.07	0	0	0
14/01/2015	5.60	260,900	5.60	5.64	5.47	0	0	0
13/01/2015	5.60	454,800	5.47	5.64	5.47	0	0	0
12/01/2015	5.47	1,269,500	5.64	5.64	5.47	1,000	0	0.0
09/01/2015	5.64	753,100	5.76	5.80	5.64	0	0	0
08/01/2015	5.76	338,400	5.88	5.88	5.72	0	0	0
07/01/2015	5.88	1,209,900	5.68	6.04	5.64	0	200	-0.0
06/01/2015	5.68	453,200	5.55	5.68	5.43	0	0	0
05/01/2015	5.60	284,100	5.64	5.68	5.55	27,900	20,200	0.1
31/12/2014	5.64	809,710	5.47	5.72	5.47	10	50,000	-0.7
30/12/2014	5.43	400,700	5.35	5.43	5.15	0	0	0
29/12/2014	5.31	381,600	5.47	5.55	5.27	6,400	0	0.1
26/12/2014	5.47	312,600	5.47	5.55	5.35	19,000	0	0.3
25/12/2014	5.51	468,500	5.55	5.64	5.47	50,000	0	0.7
24/12/2014	5.60	423,026	5.55	5.64	5.51	24,000	0	0.3
23/12/2014	5.55	951,100	5.80	5.80	5.55	20,000	0	0.3
22/12/2014	5.80	747,010	5.35	5.80	5.35	400	38,400	-0.5
19/12/2014	5.35	1,698,250	5.72	5.84	5.23	400	41,000	-0.6
18/12/2014	5.72	3,578,400	6.37	6.53	5.72	11,100	40,000	-0.5
17/12/2014	6.33	2,201,800	6.57	6.61	5.96	0	0	0
16/12/2014	6.53	881,100	6.73	6.73	6.53	0	0	0
15/12/2014	6.77	685,510	6.77	6.85	6.73	0	200,000	-3.3
12/12/2014	6.77	445,000	6.73	6.81	6.69	0	0	0
11/12/2014	6.73	800,500	6.81	6.93	6.73	0	0	0
10/12/2014	6.89	1,151,400	6.69	6.97	6.57	0	0	0
09/12/2014	6.61	1,573,700	7.01	7.14	6.61	0	0	0
08/12/2014	7.14	1,213,726	7.05	7.26	7.05	44,300	1,000	0.8
05/12/2014	7.05	1,477,110	7.05	7.22	6.89	0	0	0
04/12/2014	7.10	1,351,231	7.22	7.34	7.05	600	4,400	-0.1
03/12/2014	7.22	1,423,603	7.26	7.34	7.18	0	228,400	-4.1
02/12/2014	7.26	1,272,200	7.18	7.38	7.10	0	0	0
01/12/2014	7.18	1,892,600	7.18	7.46	7.05	1,000	200,000	-3.6
28/11/2014	7.18	3,639,056	6.81	7.30	6.81	0	0	0
27/11/2014	6.77	745,800	6.57	6.77	6.49	0	0	0
26/11/2014	6.57	2,236,000	6.65	6.93	6.57	0	0	0
25/11/2014	6.69	314,920	6.69	6.73	6.57	0	0	0
24/11/2014	6.69	786,700	6.69	6.77	6.57	0	0	0
21/11/2014	6.61	3,252,370	6.45	6.93	6.45	0	2,600	-0.0
20/11/2014	6.49	450,500	6.49	6.53	6.37	0	3,000	-0.0

Page:
<<
24
25
26
>>

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