Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-13)	-0.06	-0.84%	14,298,600	-907,097	0	6.83 7.26 7.26
2 tháng (2026-04-13)	0.09	1.28%	34,704,900	-747,752	0	6.83 7.48 7.26
3 tháng (2026-03-16)	-0.15	-2.07%	54,358,900	-5,516	2.7	6.69 7.48 7.26
6 tháng (2025-12-15)	-0.88	-11.03%	144,686,300	589,184	7.3	6.69 8.14 7.26
12 tháng (2025-06-17)	-0.14	-1.93%	532,861,600	-489,216	6.4	6.69 8.85 7.26
24 tháng (2024-06-24)	-3.65	-33.98%	1,200,225,000	-9,570,633	-104.8	6.16 11.91 7.26
36 tháng (2023-06-28)	-3.46	-32.78%	2,406,358,600	-8,801,948	-102.9	6.16 11.96 7.26
60 tháng (2021-07-08)	-7.07	-49.89%	4,816,581,100	-20,229,499	-303.7	5.46 21.89 7.26

CTCP Nhựa An Phát Xanh (aaa)

THỐNG KÊ GIAO DỊCH