Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/10/2015	5.16	80,710	5.16	5.21	5.16	0	0	0
14/10/2015	5.26	182,200	5.21	5.26	5.21	0	0	0
13/10/2015	5.26	344,910	5.16	5.26	5.16	0	0	0
12/10/2015	5.21	262,500	5.16	5.21	5.16	0	0	0
09/10/2015	5.21	238,710	5.26	5.26	5.16	0	0	0
08/10/2015	5.16	268,102	5.26	5.26	5.16	0	10,000	-0.1
07/10/2015	5.26	315,300	5.30	5.35	5.26	0	9,200	-0.1
06/10/2015	5.26	206,750	5.21	5.30	5.21	0	3,000	-0.0
05/10/2015	5.21	248,100	5.11	5.21	5.11	0	0	0
02/10/2015	5.11	231,800	4.92	5.21	4.92	0	0	0
01/10/2015	4.96	86,800	5.01	5.06	4.96	0	0	0
30/09/2015	5.01	74,519	5.06	5.06	5.01	0	0	0
29/09/2015	5.01	146,600	5.16	5.16	5.01	0	0	0
28/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
28/09/2015	5.16	90,906	5.21	5.35	5.16	0	800	-0.0
25/09/2015	5.18	462,000	5.06	5.30	5.06	200	0	0.0
24/09/2015	4.98	285,000	4.79	4.98	4.79	0	0	0
23/09/2015	4.79	146,410	4.83	4.91	4.79	0	18,000	-0.2
22/09/2015	4.83	47,800	4.83	4.83	4.75	0	0	0
21/09/2015	4.79	72,900	4.91	4.91	4.79	0	0	0
18/09/2015	4.83	64,500	4.87	4.91	4.75	0	0	0
17/09/2015	4.79	328,700	4.79	4.83	4.75	0	0	0
16/09/2015	4.79	358,800	4.71	4.91	4.71	0	0	0
15/09/2015	4.71	87,000	4.75	4.79	4.71	0	0	0
14/09/2015	4.79	368,700	4.75	4.83	4.75	0	0	0
11/09/2015	4.79	550,200	4.71	4.83	4.71	18,000	0	0.2
10/09/2015	4.67	69,500	4.28	4.75	4.28	0	0	0
09/09/2015	4.75	104,000	4.75	4.79	4.71	0	0	0
08/09/2015	4.75	157,800	4.79	4.79	4.75	0	0	0
07/09/2015	4.79	307,300	4.75	4.79	4.75	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 (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