Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/05/2015	5.18	192,933	5.18	5.18	5.02	0	0	0
22/05/2015	5.06	69,918	4.98	5.06	4.98	0	7,500	-0.1
21/05/2015	5.02	71,300	5.02	5.14	5.02	0	0	0
20/05/2015	5.06	193,226	4.98	5.14	4.98	0	0	0
19/05/2015	4.94	137,310	5.06	5.10	4.94	0	0	0
18/05/2015	5.06	172,600	5.18	5.22	5.06	0	0	0
15/05/2015	5.30	628,700	5.30	5.45	5.22	0	0	0
14/05/2015	5.33	518,944	5.26	5.37	5.22	0	0	0
13/05/2015	5.26	275,200	5.10	5.26	5.06	58,500	58,500	0
12/05/2015	5.10	303,901	5.02	5.18	5.02	0	0	0
11/05/2015	5.06	71,522	5.02	5.14	5.02	0	0	0
08/05/2015	5.06	86,201	5.06	5.06	5.02	0	0	0
07/05/2015	5.06	147,500	4.94	5.06	4.94	0	0	0
06/05/2015	4.94	400,100	4.98	5.06	4.94	900	0	0.0
05/05/2015	5.02	103,909	4.98	5.02	4.91	0	0	0
04/05/2015	5.06	659,745	5.06	5.06	4.91	0	0	0
27/04/2015	5.06	168,900	5.06	5.06	5.02	0	0	0
24/04/2015	5.06	87,700	4.98	5.06	4.98	0	20,000	-0.3
23/04/2015	5.02	272,010	5.02	5.14	5.02	90,000	0	1.2
22/04/2015	5.06	296,300	4.98	5.06	4.98	0	0	0
21/04/2015	5.06	459,407	5.02	5.06	4.98	0	0	0
20/04/2015	5.06	301,200	5.06	5.06	4.94	0	0	0
17/04/2015	5.06	1,349,916	4.83	5.14	4.79	40,000	200,000	-2.0
16/04/2015	4.83	624,200	4.79	4.94	4.79	0	0	0
15/04/2015	4.91	631,401	4.87	4.91	4.79	900	0	0.0
14/04/2015	4.87	1,053,000	4.87	4.91	4.79	900	0	0.0
13/04/2015	4.87	259,800	4.94	4.98	4.87	0	0	0
10/04/2015	4.98	113,800	5.02	5.10	4.98	0	0	0
09/04/2015	5.06	147,400	4.94	5.06	4.94	0	0	0
08/04/2015	4.94	84,100	4.91	4.94	4.87	0	0	0
07/04/2015	4.87	114,910	4.83	4.91	4.83	200	10	0.0
06/04/2015	4.83	95,700	4.83	4.91	4.83	0	0	0
03/04/2015	4.83	40,000	4.87	4.91	4.83	0	0	0
02/04/2015	4.87	160,200	4.79	4.87	4.67	0	0	0
01/04/2015	4.79	270,700	4.91	4.91	4.79	900	0	0.0
31/03/2015	4.91	66,800	4.83	4.94	4.79	0	0	0
30/03/2015	4.83	304,850	4.94	4.98	4.83	900	0	0.0
27/03/2015	4.98	253,500	5.06	5.06	4.94	900	0	0.0
26/03/2015	5.06	452,300	5.10	5.10	5.02	0	0	0
25/03/2015	5.06	146,300	5.10	5.14	5.02	20,800	0	0.3
24/03/2015	5.10	484,800	5.06	5.10	5.06	0	0	0
23/03/2015	5.06	407,139	5.10	5.10	5.02	0	0	0
20/03/2015	5.10	117,756	5.06	5.10	5.06	0	0	0
19/03/2015	5.10	344,500	5.06	5.10	5.02	0	0	0
18/03/2015	5.02	251,700	5.10	5.10	4.98	0	0	0
17/03/2015	5.10	361,601	5.06	5.14	5.06	4,800	0	0.1
16/03/2015	5.06	332,200	5.14	5.18	5.06	0	400	-0.0
13/03/2015	5.14	134,600	5.22	5.22	5.14	0	0	0
12/03/2015	5.18	184,200	5.22	5.30	5.18	0	0	0
11/03/2015	5.18	163,310	5.22	5.22	5.18	600	0	0.0
10/03/2015	5.22	161,201	5.22	5.30	5.18	0	0	0
09/03/2015	5.22	217,800	5.26	5.30	5.22	0	0	0
06/03/2015	5.30	288,800	5.33	5.37	5.30	0	0	0
05/03/2015	5.33	731,400	5.30	5.41	5.26	0	3,000	-0.0
04/03/2015	5.26	301,600	5.30	5.30	5.22	0	10,000	-0.1
03/03/2015	5.26	284,300	5.22	5.30	5.18	0	0	0
02/03/2015	5.18	233,504	5.30	5.33	5.18	0	0	0
27/02/2015	5.30	759,296	5.10	5.33	5.06	0	15,000	-0.2
26/02/2015	5.06	317,400	5.06	5.10	5.06	0	0	0
25/02/2015	5.10	142,100	5.10	5.14	5.06	3,100	0	0.0
24/02/2015	5.10	101,300	5.10	5.14	5.06	5,000	0	0.1
13/02/2015	5.06	223,216	5.06	5.10	5.02	0	0	0
12/02/2015	5.06	102,200	5.06	5.10	5.06	0	0	0
11/02/2015	5.02	240,300	5.06	5.10	5.02	3,000	90,000	-1.1
10/02/2015	5.06	350,010	5.06	5.10	5.02	0	1,600	-0.0
09/02/2015	5.06	365,200	5.06	5.06	4.98	0	0	0
06/02/2015	5.06	457,500	5.02	5.10	4.98	0	150,800	-2.0
05/02/2015	5.02	248,000	5.06	5.10	5.02	0	0	0
04/02/2015	5.06	903,809	4.83	5.10	4.83	100	0	0.0
03/02/2015	5.02	1,530,400	5.06	5.06	4.87	2,000	0	0.0
02/02/2015	5.06	258,600	5.10	5.14	5.06	2,000	0	0.0
30/01/2015	5.06	426,300	5.18	5.22	5.06	5,000	0	0.1
29/01/2015	5.18	299,100	5.18	5.22	5.10	1,000	0	0.0
28/01/2015	5.14	310,840	5.18	5.22	5.10	1,000	0	0.0
27/01/2015	5.18	849,750	5.30	5.30	5.14	2,800	249,200	-3.3
26/01/2015	5.30	357,500	5.30	5.33	5.26	0	0	0
23/01/2015	5.26	503,000	5.26	5.30	5.22	0	37,000	-0.5
22/01/2015	5.26	291,000	5.26	5.26	5.18	0	0	0
21/01/2015	5.22	209,601	5.26	5.30	5.22	0	0	0
20/01/2015	5.22	524,300	5.30	5.33	5.22	0	0	0
19/01/2015	5.30	170,700	5.37	5.37	5.26	0	0	0
16/01/2015	5.33	510,500	5.33	5.41	5.26	0	14,300	-0.2
15/01/2015	5.33	692,500	4.87	5.41	4.87	0	0	0
14/01/2015	5.37	260,900	5.37	5.41	5.26	0	0	0
13/01/2015	5.37	454,800	5.26	5.41	5.26	0	0	0
12/01/2015	5.26	1,269,500	5.41	5.41	5.26	1,000	0	0.0
09/01/2015	5.41	753,100	5.53	5.57	5.41	0	0	0
08/01/2015	5.53	338,400	5.65	5.65	5.49	0	0	0
07/01/2015	5.65	1,209,900	5.45	5.80	5.41	0	200	-0.0
06/01/2015	5.45	453,200	5.33	5.45	5.22	0	0	0
05/01/2015	5.37	284,100	5.41	5.45	5.33	27,900	20,200	0.1
31/12/2014	5.41	809,710	5.26	5.49	5.26	10	50,000	-0.7
30/12/2014	5.22	400,700	5.14	5.22	4.94	0	0	0
29/12/2014	5.10	381,600	5.26	5.33	5.06	6,400	0	0.1
26/12/2014	5.26	312,600	5.26	5.33	5.14	19,000	0	0.3
25/12/2014	5.30	468,500	5.33	5.41	5.26	50,000	0	0.7
24/12/2014	5.37	423,026	5.33	5.41	5.30	24,000	0	0.3
23/12/2014	5.33	951,100	5.57	5.57	5.33	20,000	0	0.3
22/12/2014	5.57	747,010	5.14	5.57	5.14	400	38,400	-0.5
19/12/2014	5.14	1,698,250	5.49	5.61	5.02	400	41,000	-0.6

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 (2026-02-11)	-0.76	-9.68%	27,021,100	439,100	3.5	6.91 8.06 7.09
2 tháng (2026-01-12)	-0.97	-12.03%	62,131,900	445,800	3.6	6.91 8.12 7.09
3 tháng (2025-12-15)	-0.89	-11.15%	88,163,400	388,800	3.1	6.91 8.14 7.09
6 tháng (2025-09-15)	-1.26	-15.09%	254,870,300	-284,400	-3.1	6.91 8.85 7.09
12 tháng (2025-03-18)	-1.17	-14.15%	604,622,500	155,771	1.0	6.16 8.85 7.09
24 tháng (2024-03-25)	-3.23	-31.32%	1,433,304,200	-22,446,522	-252.9	6.16 11.91 7.09
36 tháng (2023-03-29)	-1.59	-18.33%	2,656,363,500	-8,752,415	-103.8	6.16 11.96 7.09
60 tháng (2021-04-08)	-7.16	-50.26%	5,249,179,300	-16,815,383	-238.4	5.46 21.89 7.09

CTCP Nhựa An Phát Xanh (aaa)

THỐNG KÊ GIAO DỊCH