Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/09/2015	4.79	93,000	4.71	4.79	4.71	0	0	0
03/09/2015	4.71	86,100	4.63	4.75	4.63	0	0	0
01/09/2015	4.67	385,700	4.79	4.83	4.67	3,000	0	0.0
31/08/2015	4.83	416,900	4.87	4.87	4.75	10,000	0	0.1
28/08/2015	4.87	370,900	4.83	4.91	4.79	0	0	0
27/08/2015	4.83	385,751	4.87	4.87	4.83	0	0	0
26/08/2015	4.94	384,300	4.75	4.94	4.75	0	0	0
25/08/2015	4.79	253,700	4.48	4.79	4.48	0	0	0
24/08/2015	4.67	204,210	5.02	5.02	4.67	0	0	0
21/08/2015	5.14	439,500	5.26	5.26	5.06	0	0	0
20/08/2015	5.22	92,900	5.33	5.33	5.22	0	0	0
19/08/2015	5.30	360,960	5.06	5.45	5.06	500	0	0.0
18/08/2015	4.98	46,400	5.02	5.02	4.98	0	0	0
17/08/2015	5.02	115,200	5.02	5.02	4.94	0	0	0
14/08/2015	5.02	53,400	5.02	5.02	4.98	0	0	0
13/08/2015	5.02	84,900	5.14	5.14	4.98	0	0	0
12/08/2015	5.14	109,300	5.06	5.18	5.06	0	6,200	-0.1
11/08/2015	5.14	122,100	5.14	5.14	5.10	6,200	0	0.1
10/08/2015	5.18	120,000	5.18	5.22	5.18	59,000	13,900	0.6
07/08/2015	5.22	24,000	5.22	5.26	5.22	10,000	0	0.1
06/08/2015	5.26	35,600	5.26	5.30	5.26	0	0	0
05/08/2015	5.26	41,900	5.22	5.26	5.22	5,000	0	0.1
04/08/2015	5.26	79,800	5.22	5.26	5.18	29,700	0	0.4
03/08/2015	5.26	119,801	5.22	5.26	5.18	65,000	0	0.9
31/07/2015	5.26	68,313	5.26	5.33	5.18	5,000	0	0.1
30/07/2015	5.26	127,810	5.26	5.26	5.18	15,000	10,000	0.1
29/07/2015	5.26	38,402	5.30	5.30	5.26	0	10,000	-0.1
28/07/2015	5.30	93,000	5.30	5.33	5.30	0	0	0
27/07/2015	5.33	170,200	5.22	5.37	5.22	2,000	0	0.0
24/07/2015	5.22	41,900	5.26	5.30	5.22	0	0	0
23/07/2015	5.33	26,600	5.33	5.37	5.30	0	0	0
22/07/2015	5.33	74,000	5.22	5.33	5.22	2,000	0	0.0
21/07/2015	5.26	302,500	5.18	5.37	5.18	19,100	0	0.3
20/07/2015	5.18	90,600	5.30	5.30	5.14	45,000	0	0.6
17/07/2015	5.30	28,300	5.41	5.45	5.26	0	0	0
16/07/2015	5.33	345,400	5.37	5.41	5.26	0	55,900	-0.8

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 (2025-11-05)	0.55	6.82%	57,506,200	-978,100	-8.6	7.80 8.68 8.62
2 tháng (2025-10-06)	0.31	3.73%	100,561,200	-884,800	-7.8	7.39 8.68 8.62
3 tháng (2025-09-08)	0.62	7.75%	150,610,100	500,300	3.9	7.39 8.68 8.62
6 tháng (2025-06-09)	1.42	19.72%	369,751,300	-1,174,200	-0.2	7.05 8.80 8.62
12 tháng (2024-12-10)	0.22	2.59%	585,896,800	156,656	1.1	6.16 8.80 8.62
24 tháng (2023-12-18)	-0.03	-0.37%	1,539,404,700	-9,241,032	-108.6	6.16 11.91 8.62
36 tháng (2022-12-21)	1.78	26.08%	2,725,075,100	-10,399,877	-117.3	6.16 11.96 8.62
60 tháng (2020-12-31)	-3.60	-29.44%	5,348,186,410	-16,950,313	-243.4	5.46 21.89 8.62

CTCP Nhựa An Phát Xanh (aaa)

THỐNG KÊ GIAO DỊCH