Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/10/2016	14.58	579,405	14.97	15.07	14.58	0	0	0
20/10/2016	14.97	390,384	15.16	15.16	14.82	1,200	0	0.0
19/10/2016	15.11	235,906	15.11	15.21	15.11	0	0	0
18/10/2016	15.11	478,435	15.07	15.36	14.73	0	0	0
17/10/2016	15.02	157,080	15.26	15.26	14.92	0	500	0.0
14/10/2016	15.26	240,706	15.26	15.31	15.21	0	0	0
13/10/2016	15.26	697,106	15.31	15.41	15.11	0	0	0
12/10/2016	15.26	1,021,400	15.11	15.75	14.92	500	0	0.0
11/10/2016	15.11	387,650	15.11	15.11	14.87	1,000	0	0.0
10/10/2016	15.07	297,850	15.07	15.16	14.87	0	0	0
07/10/2016	15.07	260,985	15.11	15.21	14.87	0	0	0
06/10/2016	15.07	294,240	14.87	15.26	14.87	0	100	0.0
05/10/2016	14.82	207,756	14.82	14.92	14.77	0	0	0
04/10/2016	14.77	392,890	14.97	14.97	14.68	10,000	0	0.3
03/10/2016	14.92	355,800	14.92	15.02	14.77	0	3,000	-0.1
30/09/2016	14.92	404,590	15.11	15.11	14.63	0	1,000	0.0
29/09/2016	15.11	593,982	15.02	15.26	14.82	600	100	0.0
28/09/2016	15.02	428,960	14.82	15.07	14.82	5,000	500	0.1
27/09/2016	14.82	596,618	14.53	14.87	14.53	0	0	0
26/09/2016	14.53	335,410	14.82	14.97	14.53	0	0	0
23/09/2016	14.82	198,050	15.07	15.21	14.58	0	0	0
22/09/2016	15.11	357,700	15.11	15.55	15.02	500	0	0.0
21/09/2016	15.07	490,346	14.39	15.21	14.39	2,500	0	0.1
20/09/2016	14.39	375,400	14.39	14.39	14.19	0	0	0
19/09/2016	14.24	623,428	14.04	14.39	14.00	0	0	0
16/09/2016	14.04	307,787	14.19	14.24	14.00	0	75	0.0
15/09/2016	14.19	354,685	14.00	14.53	14.00	29,000	0	0.8
14/09/2016	14.00	1,105,780	14.14	14.48	13.17	100	0	0.0
13/09/2016	14.09	518,713	15.55	15.55	14.00	0	0	0
12/09/2016	15.55	153,625	15.84	15.94	15.55	0	0	0
09/09/2016	15.99	189,360	15.84	15.99	15.65	0	0	0
08/09/2016	15.99	116,740	15.84	16.04	15.79	0	0	0
07/09/2016	16.04	289,105	15.89	16.04	15.75	100	0	0.0
06/09/2016	16.04	153,709	16.04	16.04	15.84	0	0	0
05/09/2016	16.09	123,611	16.04	16.09	15.65	0	200	0.0
01/09/2016	16.04	100,560	15.89	16.04	15.79	0	0	0
31/08/2016	15.99	93,636	16.04	16.13	15.99	0	0	0
30/08/2016	16.09	53,830	15.99	16.13	15.94	0	0	0
29/08/2016	16.09	351,255	16.09	16.13	15.79	0	0	0
26/08/2016	16.09	279,477	16.23	16.43	16.09	0	0	0
25/08/2016	16.33	77,940	16.52	16.52	16.28	0	0	0
24/08/2016	16.47	271,432	16.43	16.52	16.38	2,200	0	0.1
23/08/2016	16.43	231,640	16.28	16.47	16.09	0	750	0.0
22/08/2016	16.18	139,300	16.28	16.33	16.09	0	0	0
19/08/2016	16.43	176,827	16.62	16.67	16.43	0	0	0
18/08/2016	16.62	287,911	16.67	16.81	16.38	0	3,000	-0.1
17/08/2016	16.52	501,486	16.62	16.72	16.47	0	0	0
16/08/2016	16.57	376,442	16.52	16.81	16.52	0	0	0
15/08/2016	16.52	326,875	16.52	16.62	16.52	0	187,200	-6.4
12/08/2016	16.52	558,906	16.18	16.52	16.04	0	136,800	-4.5
11/08/2016	16.33	516,073	16.67	16.72	16.18	0	114,600	-3.9
10/08/2016	16.62	363,845	16.67	16.91	16.62	0	100,100	-3.4
09/08/2016	16.57	354,308	16.23	16.57	16.18	100	0	0.0
08/08/2016	16.13	167,000	16.23	16.23	16.04	0	70,800	-2.3
05/08/2016	16.09	306,275	16.04	16.18	16.04	0	120,500	-4.0
04/08/2016	16.09	412,964	16.09	16.38	15.89	0	43,000	-1.4
03/08/2016	16.09	543,052	15.99	16.62	15.99	0	110,100	-3.7
02/08/2016	16.04	707,177	16.57	16.57	15.70	0	50,200	-1.7
01/08/2016	16.52	725,093	17.74	17.74	16.47	400	145,900	-5.0
29/07/2016	17.30	422,692	17.98	17.98	17.25	400	66,300	-2.4
28/07/2016	17.25	543,735	16.77	17.25	16.77	400	0	0.0
27/07/2016	16.77	486,329	16.52	16.91	16.18	0	0	0
26/07/2016	16.52	434,315	16.52	16.62	16.28	0	0	0
25/07/2016	16.57	594,498	16.18	16.62	16.04	300	0	0.0
22/07/2016	16.18	452,017	16.13	16.23	15.65	0	0	0
21/07/2016	16.13	451,080	15.65	16.23	15.50	500	0	0.0
20/07/2016	15.65	584,195	15.55	15.89	15.50	400	52,200	-1.7
19/07/2016	15.60	369,507	15.89	16.13	15.26	0	25,100	-0.8
18/07/2016	15.84	1,251,206	14.58	15.99	14.58	1,100	90,400	-2.9
15/07/2016	14.58	326,160	14.34	14.63	14.34	0	0	0
14/07/2016	14.58	631,220	15.07	15.11	14.58	10,140	30,000	-0.6
13/07/2016	15.07	307,317	15.02	15.31	14.97	500	57,400	-1.8
12/07/2016	15.02	809,760	14.19	15.31	13.61	5,100	700	0.1
11/07/2016	14.14	803,925	14.92	14.92	14.14	16,900	535	0.5
08/07/2016	14.92	351,800	15.36	15.55	14.82	0	11,600	-0.4
07/07/2016	15.36	293,865	15.07	15.89	15.07	500	0	0.0
06/07/2016	15.07	268,335	15.16	15.31	14.87	0	0	0
05/07/2016	15.31	253,958	15.45	15.55	15.16	0	0	0
04/07/2016	15.45	591,493	14.73	15.55	14.58	4,500	400	0.1
01/07/2016	14.73	703,995	14.48	14.82	14.48	1,000	0	0.0
30/06/2016	14.58	469,635	14.34	14.87	14.34	500	0	0.0
29/06/2016	14.34	336,300	14.34	14.43	14.14	300	3,000	-0.1
28/06/2016	14.39	894,400	13.56	14.58	13.56	93,100	1,000	2.7
27/06/2016	13.46	499,620	13.12	13.66	13.07	151,100	0	4.2
24/06/2016	13.07	1,192,340	13.36	13.41	12.05	0	0	0
23/06/2016	13.36	401,110	13.46	13.56	13.32	0	0	0
22/06/2016	13.46	261,235	13.61	13.61	13.41	0	0	0
21/06/2016	13.51	954,790	13.17	13.51	13.12	0	0	0
20/06/2016	13.17	805,020	13.27	13.36	12.93	0	0	0
17/06/2016	13.27	1,302,190	13.85	13.85	13.22	0	600	0.0
16/06/2016	13.75	737,855	13.56	13.85	13.22	0	0	0
15/06/2016	13.22	862,796	13.36	13.41	13.02	4,000	0	0.1
14/06/2016	13.46	925,661	13.46	13.61	12.93	900	0	0.0
13/06/2016	13.51	802,375	13.85	14.09	13.27	600	0	0.0
10/06/2016	13.80	1,263,968	13.41	14.14	13.36	0	0	0
09/06/2016	13.36	1,395,396	12.15	13.36	12.10	0	0	0
08/06/2016	12.15	193,435	12.39	12.39	12.15	0	0	0
07/06/2016	12.25	365,435	12.00	12.34	12.00	0	200	0.0
06/06/2016	12.00	490,339	12.00	12.15	11.76	0	200	0.0
03/06/2016	12.10	398,767	12.15	12.15	11.96	0	0	0

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-10-05)	-0.09	-1.28%	26,263,100	400,961	2.1	6.95 7.33 7.04
2 tháng (2026-09-03)	-0.14	-1.97%	74,074,700	1,362,261	8.8	6.95 7.71 7.04
3 tháng (2026-08-04)	-0.26	-3.61%	97,354,800	857,461	5.2	6.90 7.71 7.04
6 tháng (2026-05-06)	-0.19	-2.64%	152,484,700	121,161	0.2	6.54 7.71 7.04
12 tháng (2025-11-07)	-0.67	-8.76%	360,794,300	-1,435,839	-14.1	6.41 8.48 7.04
24 tháng (2024-11-12)	-0.85	-10.92%	918,534,800	3,149,561	-13.5	5.90 8.48 7.04
36 tháng (2023-11-20)	-1.65	-19.21%	1,883,095,500	-4,773,475	-105.6	5.90 11.41 7.04
60 tháng (2021-11-29)	-8.51	-55.04%	4,266,142,400	-10,575,126	-217.1	5.24 20.98 7.04

CTCP Nhựa An Phát Xanh (aaa)

THỐNG KÊ GIAO DỊCH