Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2016	5.88	324,250	5.74	5.92	5.74	151,000	18,800	1.6
31/12/2015	5.74	217,745	5.60	5.88	5.60	52,000	0	0.6
30/12/2015	5.83	1,116,958	5.36	5.88	5.22	427,423	0	5.2
29/12/2015	5.36	375,255	5.32	5.50	5.32	0	5,000	-0.1
28/12/2015	5.27	461,195	5.13	5.32	5.08	18,800	0	0.2
25/12/2015	5.08	693,700	5.04	5.27	4.99	0	0	0
24/12/2015	5.04	112,300	5.08	5.13	5.04	0	0	0
23/12/2015	5.08	45,800	5.13	5.13	5.04	0	0	0
22/12/2015	5.08	84,800	5.13	5.22	5.08	0	0	0
21/12/2015	5.13	64,050	5.13	5.22	5.13	0	0	0
18/12/2015	5.22	65,060	5.18	5.22	5.13	0	0	0
17/12/2015	5.27	51,400	5.18	5.27	5.18	0	0	0
16/12/2015	5.22	86,300	5.22	5.27	5.18	0	0	0
15/12/2015	5.22	56,080	5.18	5.22	5.18	4,800	0	0.1
14/12/2015	5.18	61,600	5.27	5.27	5.13	0	0	0
11/12/2015	5.18	44,200	5.13	5.22	5.13	0	0	0
10/12/2015	5.13	141,640	5.22	5.27	5.13	0	0	0
09/12/2015	5.27	132,000	5.32	5.36	5.18	0	0	0
08/12/2015	5.32	152,805	5.22	5.32	5.22	0	0	0
07/12/2015	5.22	499,059	5.27	5.41	5.22	0	0	0
04/12/2015	5.22	221,210	5.04	5.27	5.04	2,700	0	0.0
03/12/2015	5.04	59,110	5.13	5.13	5.04	0	0	0
02/12/2015	5.13	70,994	5.27	5.27	5.08	0	0	0
01/12/2015	5.13	20,800	5.08	5.13	5.08	0	0	0
30/11/2015	5.04	83,800	5.13	5.13	5.04	700	75	0.0
27/11/2015	5.18	186,530	5.27	5.27	5.18	0	0	0
26/11/2015	5.27	210,275	5.22	5.32	5.22	0	0	0
25/11/2015	5.27	275,850	5.22	5.32	5.13	0	0	0
24/11/2015	5.22	293,750	5.27	5.36	5.13	0	300	0.0
23/11/2015	5.32	669,950	5.18	5.36	5.18	0	0	0
20/11/2015	5.22	617,830	5.04	5.22	5.04	2,000	100	0.0
19/11/2015	5.13	360,600	4.94	5.22	4.94	0	0	0
18/11/2015	4.94	215,530	4.99	4.99	4.90	0	0	0
17/11/2015	4.90	452,487	4.90	5.04	4.80	300	0	0.0
16/11/2015	4.90	226,610	4.94	4.94	4.80	0	0	0
13/11/2015	4.99	255,525	4.94	5.04	4.94	0	0	0
12/11/2015	4.94	229,400	4.99	5.08	4.71	0	0	0
11/11/2015	5.08	258,180	5.18	5.18	5.08	0	0	0
10/11/2015	5.22	333,395	5.27	5.27	5.18	0	0	0
09/11/2015	5.27	507,060	5.18	5.32	5.18	0	28,100	-0.3
06/11/2015	5.18	514,925	5.08	5.32	4.99	0	29,025	-0.3
05/11/2015	5.08	411,176	5.08	5.13	4.99	0	0	0
04/11/2015	5.13	342,700	5.27	5.27	5.13	0	0	0
03/11/2015	5.27	409,460	5.36	5.41	5.18	0	44,600	-0.5
02/11/2015	5.46	839,730	5.55	5.69	5.36	0	0	0
30/10/2015	5.27	827,530	4.85	5.27	4.85	0	0	0
29/10/2015	4.80	121,550	4.76	4.85	4.71	0	0	0
28/10/2015	4.76	30,000	4.66	4.76	4.66	0	0	0
27/10/2015	4.71	97,400	4.85	4.85	4.66	0	0	0
26/10/2015	4.85	74,300	4.90	4.90	4.80	1,200	0	0.0
23/10/2015	4.85	134,800	4.80	4.90	4.80	0	0	0
22/10/2015	4.85	78,480	4.76	4.85	4.71	0	0	0
21/10/2015	4.80	103,000	4.80	4.85	4.76	0	0	0
20/10/2015	4.80	62,600	4.85	4.85	4.76	0	0	0
19/10/2015	4.85	143,000	4.80	4.85	4.76	0	0	0
16/10/2015	4.76	538,710	5.04	5.04	4.76	0	0	0
15/10/2015	4.94	80,710	4.94	4.99	4.94	0	0	0
14/10/2015	5.04	182,200	4.99	5.04	4.99	0	0	0
13/10/2015	5.04	344,910	4.94	5.04	4.94	0	0	0
12/10/2015	4.99	262,500	4.94	4.99	4.94	0	0	0
09/10/2015	4.99	238,710	5.04	5.04	4.94	0	0	0
08/10/2015	4.94	268,102	5.04	5.04	4.94	0	10,000	-0.1
07/10/2015	5.04	315,300	5.08	5.13	5.04	0	9,200	-0.1
06/10/2015	5.04	206,750	4.99	5.08	4.99	0	3,000	0.0
05/10/2015	4.99	248,100	4.90	4.99	4.90	0	0	0
02/10/2015	4.90	231,800	4.71	4.99	4.71	0	0	0
01/10/2015	4.76	86,800	4.80	4.85	4.76	0	0	0
30/09/2015	4.80	74,519	4.85	4.85	4.80	0	0	0
29/09/2015	4.80	146,600	4.94	4.94	4.80	0	0	0
28/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
28/09/2015	4.94	90,906	4.99	5.13	4.94	0	800	0.0
25/09/2015	4.96	462,000	4.85	5.07	4.85	200	0	0.0
24/09/2015	4.78	285,000	4.59	4.78	4.59	0	0	0
23/09/2015	4.59	146,410	4.63	4.70	4.59	0	18,000	-0.2
22/09/2015	4.63	47,800	4.63	4.63	4.55	0	0	0
21/09/2015	4.59	72,900	4.70	4.70	4.59	0	0	0
18/09/2015	4.63	64,500	4.66	4.70	4.55	0	0	0
17/09/2015	4.59	328,700	4.59	4.63	4.55	0	0	0
16/09/2015	4.59	358,800	4.51	4.70	4.51	0	0	0
15/09/2015	4.51	87,000	4.55	4.59	4.51	0	0	0
14/09/2015	4.59	368,700	4.55	4.63	4.55	0	0	0
11/09/2015	4.59	550,200	4.51	4.63	4.51	18,000	0	0.2
10/09/2015	4.48	69,500	4.10	4.55	4.10	0	0	0
09/09/2015	4.55	104,000	4.55	4.59	4.51	0	0	0
08/09/2015	4.55	157,800	4.59	4.59	4.55	0	0	0
07/09/2015	4.59	307,300	4.55	4.59	4.55	0	0	0
04/09/2015	4.59	93,000	4.51	4.59	4.51	0	0	0
03/09/2015	4.51	86,100	4.44	4.55	4.44	0	0	0
01/09/2015	4.48	385,700	4.59	4.63	4.48	3,000	0	0.0
31/08/2015	4.63	416,900	4.66	4.66	4.55	10,000	0	0.1
28/08/2015	4.66	370,900	4.63	4.70	4.59	0	0	0
27/08/2015	4.63	385,751	4.66	4.66	4.63	0	0	0
26/08/2015	4.74	384,300	4.55	4.74	4.55	0	0	0
25/08/2015	4.59	253,700	4.29	4.59	4.29	0	0	0
24/08/2015	4.48	204,210	4.81	4.81	4.48	0	0	0
21/08/2015	4.92	439,500	5.04	5.04	4.85	0	0	0
20/08/2015	5.00	92,900	5.11	5.11	5.00	0	0	0
19/08/2015	5.07	360,960	4.85	5.22	4.85	500	0	0.0
18/08/2015	4.78	46,400	4.81	4.81	4.78	0	0	0
17/08/2015	4.81	115,200	4.81	4.81	4.74	0	0	0
14/08/2015	4.81	53,400	4.81	4.81	4.78	0	0	0

Page:
<<
27
28
29
>>

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