Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/06/2016	13.95	401,110	14.05	14.15	13.90	0	0	0
22/06/2016	14.05	261,235	14.20	14.20	14.00	0	0	0
21/06/2016	14.10	954,790	13.75	14.10	13.69	0	0	0
20/06/2016	13.75	805,020	13.85	13.95	13.49	0	0	0
17/06/2016	13.85	1,302,190	14.46	14.46	13.80	0	600	-0.0
16/06/2016	14.35	737,855	14.15	14.46	13.80	0	0	0
15/06/2016	13.80	862,796	13.95	14.00	13.59	4,000	0	0.1
14/06/2016	14.05	925,661	14.05	14.20	13.49	900	0	0.0
13/06/2016	14.10	802,375	14.46	14.71	13.85	600	0	0.0
10/06/2016	14.40	1,263,968	14.00	14.76	13.95	0	0	0
09/06/2016	13.95	1,395,396	12.68	13.95	12.63	0	0	0
08/06/2016	12.68	193,435	12.93	12.93	12.68	0	0	0
07/06/2016	12.78	365,435	12.53	12.88	12.53	0	200	-0.0
06/06/2016	12.53	490,339	12.53	12.68	12.27	0	200	-0.0
03/06/2016	12.63	398,767	12.68	12.68	12.48	0	0	0
02/06/2016	12.63	698,785	12.27	12.63	12.27	0	0	0
01/06/2016	12.27	412,550	12.22	12.27	12.07	0	0	0
31/05/2016	12.27	452,487	12.68	12.68	12.22	0	800	-0.0
30/05/2016	12.58	334,453	12.63	12.68	12.53	0	0	0
27/05/2016	12.58	641,784	12.22	12.68	12.12	0	0	0
26/05/2016	12.22	216,810	12.22	12.22	12.07	0	0	0
25/05/2016	12.22	689,205	12.27	12.43	12.02	13,200	200	0.3
24/05/2016	12.22	1,122,752	11.41	12.27	11.41	800	17,600	-0.4
23/05/2016	11.41	197,460	11.16	11.41	11.16	0	1,500	-0.0
20/05/2016	11.41	184,850	11.46	11.72	11.41	0	0	0
19/05/2016	11.51	236,810	11.36	11.67	11.16	400	0	0.0
18/05/2016	11.46	804,250	11.87	11.97	11.46	400	0	0.0
17/05/2016	11.87	557,008	11.87	12.27	11.77	0	0	0
16/05/2016	11.87	810,235	11.01	11.92	11.01	1,000	200	0.0
13/05/2016	11.01	536,457	11.06	11.77	11.01	0	0	0
12/05/2016	11.11	680,730	11.11	11.51	10.90	0	0	0
11/05/2016	11.16	558,080	10.35	11.21	10.25	0	10,800	-0.2
10/05/2016	10.19	292,952	9.79	10.19	9.74	0	8,000	-0.2
09/05/2016	9.79	181,600	9.74	9.94	9.69	0	6,800	-0.1
06/05/2016	9.69	222,525	9.69	9.79	9.59	0	15,500	-0.3
05/05/2016	9.69	257,699	9.94	9.94	9.59	400	1,000	-0.0
04/05/2016	9.74	310,663	9.48	9.84	9.48	0	9,100	-0.2
29/04/2016	9.48	200,605	9.48	9.54	9.38	0	0	0
28/04/2016	9.48	303,378	9.33	9.69	9.33	0	9,000	-0.2
27/04/2016	9.28	165,865	9.33	9.33	9.18	0	0	0
26/04/2016	9.28	333,062	9.13	9.38	9.13	0	1,800	-0.0
25/04/2016	9.18	265,395	9.28	9.33	9.13	0	2,000	-0.0
22/04/2016	9.33	284,155	9.33	9.33	9.18	0	1,000	-0.0
21/04/2016	9.33	976,010	9.28	9.43	9.18	0	5,100	-0.1
20/04/2016	9.23	1,483,644	8.52	9.23	8.52	1,000	9,000	-0.1
19/04/2016	8.52	313,320	8.57	8.62	8.42	20,000	0	0.3
15/04/2016	8.57	177,790	8.62	8.62	8.52	23,000	0	0.4
14/04/2016	8.57	140,510	8.62	8.62	8.57	0	0	0
13/04/2016	8.57	644,110	8.42	8.67	8.37	7,000	3,900	0.1
12/04/2016	8.37	183,859	8.32	8.42	8.27	0	0	0
11/04/2016	8.42	194,740	8.32	8.42	8.32	2,000	0	0.0
08/04/2016	8.32	359,523	8.47	8.57	8.32	0	0	0
07/04/2016: Cổ tức tiền mặt tỉ lệ: 7%
07/04/2016	8.52	160,151	8.62	8.62	8.47	0	1,100	-0.0
06/04/2016	8.42	287,705	8.37	8.47	8.37	0	12,000	-0.2
05/04/2016	8.37	216,269	8.22	8.42	8.18	0	21,700	-0.4
04/04/2016	8.18	128,959	8.22	8.27	8.18	0	5,000	-0.1
01/04/2016	8.18	254,051	8.13	8.22	8.08	1,000	15,000	-0.2
31/03/2016	8.18	421,105	8.66	8.66	8.18	22,000	0	0.4
30/03/2016	8.52	713,425	8.18	8.52	8.13	94,000	145,200	-0.9
29/03/2016	8.27	356,588	8.22	8.27	8.08	0	6,300	-0.1
28/03/2016	8.27	337,780	8.18	8.32	8.13	0	91,400	-1.6
25/03/2016	8.22	396,256	8.13	8.32	8.08	0	19,000	-0.3
24/03/2016	8.18	564,610	8.32	8.47	8.18	0	171,600	-2.9
23/03/2016	8.47	426,170	8.37	8.47	8.32	0	4,500	-0.1
22/03/2016	8.37	790,300	8.03	8.37	7.98	12,810	18,000	-0.1
21/03/2016	8.03	636,410	8.03	8.47	7.98	0	44,000	-0.7
18/03/2016	7.98	341,835	7.93	8.03	7.93	0	0	0
17/03/2016	7.93	1,060,520	7.74	8.13	7.74	148,500	8,700	2.3
16/03/2016	7.69	194,050	7.69	7.79	7.64	0	2,550	-0.0
15/03/2016	7.69	434,722	7.79	7.84	7.64	0	0	0
14/03/2016	7.79	327,093	7.69	7.93	7.69	0	0	0
11/03/2016	7.69	610,430	7.79	7.88	7.69	0	12,100	-0.2
10/03/2016	7.79	889,020	7.25	7.79	7.25	48,000	45,400	0.0
09/03/2016	7.25	157,655	7.25	7.30	7.20	0	0	0
08/03/2016	7.25	162,930	7.30	7.30	7.25	0	0	0
07/03/2016	7.30	500,080	7.30	7.54	7.20	14,600	8,000	0.1
04/03/2016	7.25	175,700	7.25	7.30	7.25	48,000	4,500	0.6
03/03/2016	7.25	172,060	7.30	7.35	7.25	68,700	0	1.0
02/03/2016	7.30	500,150	7.06	7.45	7.06	22,700	0	0.3
01/03/2016	7.06	149,505	7.01	7.11	7.01	8,500	0	0.1
29/02/2016	7.01	140,280	7.11	7.15	7.01	0	0	0
26/02/2016	7.11	147,340	7.15	7.20	7.06	0	0	0
25/02/2016	7.15	278,800	7.15	7.35	7.11	0	100	-0.0
24/02/2016	7.11	306,984	7.06	7.15	7.01	0	0	0
23/02/2016	7.06	251,510	7.20	7.25	7.06	0	3,000	-0.0
22/02/2016	7.20	173,963	7.25	7.30	7.15	0	0	0
19/02/2016	7.30	398,570	7.35	7.35	7.11	0	0	0
18/02/2016	7.35	240,880	7.30	7.40	7.30	0	2,000	-0.0
17/02/2016	7.30	474,760	7.20	7.45	7.20	400	1,000	-0.0
16/02/2016	7.20	510,890	7.20	7.35	7.20	20,300	6,000	0.2
15/02/2016	7.20	123,428	6.91	7.20	6.91	0	0	0
05/02/2016	6.91	131,200	6.91	7.01	6.91	100	0	0.0
04/02/2016	6.96	189,590	7.06	7.06	6.96	16,230	0	0.2
03/02/2016	6.91	498,600	7.06	7.06	6.91	0	0	0
02/02/2016	7.01	650,180	6.91	7.20	6.91	0	9,000	-0.1
01/02/2016	6.91	929,010	6.62	6.91	6.62	6,000	20,000	-0.2
29/01/2016	6.62	327,977	6.96	6.96	6.47	0	22,000	-0.3
28/01/2016	6.91	180,725	6.86	7.11	6.86	0	3,000	-0.0
27/01/2016	6.86	540,042	6.81	7.30	6.67	5,000	20,000	-0.2
26/01/2016	6.81	667,213	7.49	7.49	6.81	0	21,000	-0.3

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 (2025-12-29)	-0.03	-0.38%	29,709,800	178,000	1.5	7.67 8.12 7.82
2 tháng (2025-12-01)	-0.60	-7.14%	87,747,900	-1,978,300	-17.1	7.67 8.85 7.82
3 tháng (2025-10-30)	-0.43	-5.22%	141,542,600	-996,200	-9.2	7.67 8.85 7.82
6 tháng (2025-08-01)	-0.71	-8.34%	321,357,900	-1,441,400	-13.0	7.39 8.85 7.82
12 tháng (2025-02-03)	-0.19	-2.37%	620,200,500	-233,162	-2.0	6.16 8.85 7.82
24 tháng (2024-02-15)	-2.62	-25.14%	1,505,331,900	-10,177,532	-116.5	6.16 11.91 7.82
36 tháng (2023-02-13)	0.31	4.14%	2,709,090,100	-11,796,988	-129.4	6.16 11.96 7.82
60 tháng (2021-02-23)	-4.29	-35.48%	5,317,333,100	-17,065,983	-239.7	5.46 21.89 7.82

CTCP Nhựa An Phát Xanh (aaa)

THỐNG KÊ GIAO DỊCH