Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/07/2015	5.37	188,600	5.37	5.37	5.18	5,000	50,000	-0.6
14/07/2015	5.37	243,950	5.30	5.37	5.22	5,000	1,800	0.0
13/07/2015	5.37	219,500	5.18	5.37	5.18	10,000	0	0.1
10/07/2015	5.26	356,900	5.18	5.37	5.18	20,100	0	0.3
09/07/2015	5.18	334,000	5.22	5.26	5.10	0	0	0
08/07/2015	5.22	488,900	5.26	5.26	5.14	0	0	0
07/07/2015	5.26	342,820	5.18	5.30	5.18	0	0	0
06/07/2015	5.18	368,100	5.22	5.26	5.18	0	9,100	-0.1
03/07/2015	5.22	166,200	5.14	5.26	5.06	0	0	0
02/07/2015	5.10	100,500	5.02	5.14	5.02	0	0	0
01/07/2015	5.06	153,900	5.06	5.10	5.02	0	0	0
30/06/2015	5.06	299,700	5.02	5.10	5.02	0	11,800	-0.2
29/06/2015	5.06	202,900	5.06	5.10	5.02	0	78,200	-1.0
26/06/2015	5.06	66,200	5.06	5.14	5.06	0	0	0
25/06/2015	5.06	88,900	5.14	5.18	5.06	200	0	0.0
24/06/2015	5.14	66,320	5.14	5.18	5.10	0	0	0
23/06/2015	5.10	45,120	5.10	5.14	5.10	0	0	0
22/06/2015	5.14	288,100	5.10	5.14	5.06	0	0	0
19/06/2015	5.18	155,600	5.26	5.30	5.14	0	0	0
18/06/2015	5.30	96,300	5.14	5.30	5.14	0	0	0
17/06/2015	5.18	422,300	5.06	5.33	5.02	0	1,100	-0.0
16/06/2015	5.06	250,840	5.18	5.22	5.06	0	0	0
15/06/2015	5.14	127,200	5.26	5.30	5.14	0	0	0
12/06/2015	5.22	223,700	5.37	5.37	5.18	0	0	0
11/06/2015	5.33	237,203	5.33	5.37	5.26	0	0	0
10/06/2015	5.33	95,600	5.33	5.37	5.26	0	0	0
09/06/2015	5.33	373,100	5.57	5.57	5.30	0	0	0
08/06/2015	5.53	1,135,400	5.14	5.65	5.14	0	200	-0.0
05/06/2015	5.14	128,700	5.10	5.14	5.06	0	0	0
04/06/2015	5.06	123,500	5.06	5.10	5.02	0	0	0
03/06/2015	5.10	301,200	5.06	5.10	4.98	0	34,000	-0.4
02/06/2015	5.06	330,900	5.14	5.14	5.06	0	177,700	-2.3
01/06/2015	5.14	88,300	5.10	5.22	5.10	0	0	0
29/05/2015	5.18	112,600	5.10	5.22	5.10	0	0	0
28/05/2015	5.18	283,700	5.10	5.18	5.06	0	11,000	-0.1
27/05/2015	5.10	61,710	5.10	5.14	5.06	0	0	0
26/05/2015	5.14	200,003	5.22	5.22	5.14	0	12,500	-0.2
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

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 (2026-06-29)	-0.51	-6.96%	16,990,300	-1,149,088	0	6.68 7.50 6.84
2 tháng (2026-06-01)	-0.21	-2.99%	36,836,600	-636,915	0	6.68 7.50 6.84
3 tháng (2026-05-04)	-0.66	-8.82%	54,795,500	-1,171,813	0	6.68 7.50 6.84
6 tháng (2026-01-30)	-1.13	-14.21%	127,502,500	388,967	7.9	6.68 8.06 6.84
12 tháng (2025-08-04)	-1.78	-20.70%	445,939,400	-1,095,933	-5.3	6.68 8.85 6.84
24 tháng (2024-08-08)	-3.07	-31.05%	1,017,164,600	-3,382,800	-29.8	6.16 10.37 6.84
36 tháng (2023-08-14)	-4.51	-39.81%	2,124,889,700	-8,794,765	-99.2	6.16 11.91 6.84
60 tháng (2021-08-24)	-7.43	-52.15%	4,632,751,500	-16,569,116	-234.8	5.46 21.89 6.84

CTCP Nhựa An Phát Xanh (aaa)

THỐNG KÊ GIAO DỊCH