Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/01/2016	7.54	415,210	7.54	7.64	7.35	0	18,000	-0.3
22/01/2016	7.54	397,410	7.64	7.74	7.45	7,040	20,000	-0.2
21/01/2016	7.64	876,915	7.15	7.69	7.15	35,000	1,000	0.5
20/01/2016	7.15	821,924	7.06	7.35	6.96	28,000	0	0.4
19/01/2016	7.06	306,011	7.01	7.25	6.91	0	0	0
18/01/2016	7.01	626,829	7.25	7.25	6.81	5,300	1,100	0.1
15/01/2016	7.25	509,115	7.01	7.40	7.01	51,100	1,000	0.8
14/01/2016	7.06	802,285	6.67	7.25	6.67	0	0	0
13/01/2016	6.76	189,045	6.96	7.06	6.76	0	0	0
12/01/2016	6.96	916,709	6.76	7.11	6.62	0	10,700	-0.2
11/01/2016	6.72	614,427	6.33	6.76	6.33	290	0	0.0
08/01/2016	6.38	168,020	6.33	6.38	6.18	0	0	0
07/01/2016	6.42	334,090	6.38	6.57	6.28	0	0	0
06/01/2016	6.42	249,405	6.57	6.62	6.33	0	0	0
05/01/2016	6.57	1,842,018	6.03	6.62	6.03	654,300	24,600	8.5
04/01/2016	6.13	324,250	5.99	6.18	5.99	151,000	18,800	1.6
31/12/2015	5.99	217,745	5.84	6.13	5.84	52,000	0	0.6
30/12/2015	6.08	1,116,958	5.60	6.13	5.45	427,423	0	5.2
29/12/2015	5.60	375,255	5.55	5.74	5.55	0	5,000	-0.1
28/12/2015	5.50	461,195	5.35	5.55	5.30	18,800	0	0.2
25/12/2015	5.30	693,700	5.26	5.50	5.21	0	0	0
24/12/2015	5.26	112,300	5.30	5.35	5.26	0	0	0
23/12/2015	5.30	45,800	5.35	5.35	5.26	0	0	0
22/12/2015	5.30	84,800	5.35	5.45	5.30	0	0	0
21/12/2015	5.35	64,050	5.35	5.45	5.35	0	0	0
18/12/2015	5.45	65,060	5.40	5.45	5.35	0	0	0
17/12/2015	5.50	51,400	5.40	5.50	5.40	0	0	0
16/12/2015	5.45	86,300	5.45	5.50	5.40	0	0	0
15/12/2015	5.45	56,080	5.40	5.45	5.40	4,800	0	0.1
14/12/2015	5.40	61,600	5.50	5.50	5.35	0	0	0
11/12/2015	5.40	44,200	5.35	5.45	5.35	0	0	0
10/12/2015	5.35	141,640	5.45	5.50	5.35	0	0	0
09/12/2015	5.50	132,000	5.55	5.60	5.40	0	0	0
08/12/2015	5.55	152,805	5.45	5.55	5.45	0	0	0
07/12/2015	5.45	499,059	5.50	5.65	5.45	0	0	0
04/12/2015	5.45	221,210	5.26	5.50	5.26	2,700	0	0.0
03/12/2015	5.26	59,110	5.35	5.35	5.26	0	0	0
02/12/2015	5.35	70,994	5.50	5.50	5.30	0	0	0
01/12/2015	5.35	20,800	5.30	5.35	5.30	0	0	0
30/11/2015	5.26	83,800	5.35	5.35	5.26	700	75	0.0
27/11/2015	5.40	186,530	5.50	5.50	5.40	0	0	0
26/11/2015	5.50	210,275	5.45	5.55	5.45	0	0	0
25/11/2015	5.50	275,850	5.45	5.55	5.35	0	0	0
24/11/2015	5.45	293,750	5.50	5.60	5.35	0	300	-0.0
23/11/2015	5.55	669,950	5.40	5.60	5.40	0	0	0
20/11/2015	5.45	617,830	5.26	5.45	5.26	2,000	100	0.0
19/11/2015	5.35	360,600	5.16	5.45	5.16	0	0	0
18/11/2015	5.16	215,530	5.21	5.21	5.11	0	0	0
17/11/2015	5.11	452,487	5.11	5.26	5.01	300	0	0.0
16/11/2015	5.11	226,610	5.16	5.16	5.01	0	0	0
13/11/2015	5.21	255,525	5.16	5.26	5.16	0	0	0
12/11/2015	5.16	229,400	5.21	5.30	4.92	0	0	0
11/11/2015	5.30	258,180	5.40	5.40	5.30	0	0	0
10/11/2015	5.45	333,395	5.50	5.50	5.40	0	0	0
09/11/2015	5.50	507,060	5.40	5.55	5.40	0	28,100	-0.3
06/11/2015	5.40	514,925	5.30	5.55	5.21	0	29,025	-0.3
05/11/2015	5.30	411,176	5.30	5.35	5.21	0	0	0
04/11/2015	5.35	342,700	5.50	5.50	5.35	0	0	0
03/11/2015	5.50	409,460	5.60	5.65	5.40	0	44,600	-0.5
02/11/2015	5.69	839,730	5.79	5.94	5.60	0	0	0
30/10/2015	5.50	827,530	5.06	5.50	5.06	0	0	0
29/10/2015	5.01	121,550	4.96	5.06	4.92	0	0	0
28/10/2015	4.96	30,000	4.87	4.96	4.87	0	0	0
27/10/2015	4.92	97,400	5.06	5.06	4.87	0	0	0
26/10/2015	5.06	74,300	5.11	5.11	5.01	1,200	0	0.0
23/10/2015	5.06	134,800	5.01	5.11	5.01	0	0	0
22/10/2015	5.06	78,480	4.96	5.06	4.92	0	0	0
21/10/2015	5.01	103,000	5.01	5.06	4.96	0	0	0
20/10/2015	5.01	62,600	5.06	5.06	4.96	0	0	0
19/10/2015	5.06	143,000	5.01	5.06	4.96	0	0	0
16/10/2015	4.96	538,710	5.26	5.26	4.96	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 (2026-02-23)	-0.69	-8.69%	28,644,700	839,300	6.3	6.91 8.06 7.19
2 tháng (2026-01-16)	-0.79	-9.83%	57,059,500	450,300	3.2	6.91 8.11 7.19
3 tháng (2025-12-17)	-0.81	-10.05%	87,889,100	672,100	5.0	6.91 8.12 7.19
6 tháng (2025-09-18)	-0.93	-11.37%	249,851,000	-467,800	-5.1	6.91 8.85 7.19
12 tháng (2025-03-24)	-0.87	-10.76%	601,702,100	790,670	5.8	6.16 8.85 7.19
24 tháng (2024-03-27)	-3.31	-31.36%	1,431,044,200	-21,366,222	-242.7	6.16 11.91 7.19
36 tháng (2023-04-03)	-1.75	-19.42%	2,651,227,200	-8,258,472	-100.1	6.16 11.96 7.19
60 tháng (2021-04-12)	-7.60	-51.17%	5,239,423,900	-16,583,283	-238.5	5.46 21.89 7.19

CTCP Nhựa An Phát Xanh (aaa)

THỐNG KÊ GIAO DỊCH