Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/12/2014	5.49	3,578,400	6.11	6.27	5.49	11,100	40,000	-0.5
17/12/2014	6.07	2,201,800	6.31	6.35	5.72	0	0	0
16/12/2014	6.27	881,100	6.46	6.46	6.27	0	0	0
15/12/2014	6.50	685,510	6.50	6.58	6.46	0	200,000	-3.3
12/12/2014	6.50	445,000	6.46	6.54	6.42	0	0	0
11/12/2014	6.46	800,500	6.54	6.66	6.46	0	0	0
10/12/2014	6.62	1,151,400	6.42	6.70	6.31	0	0	0
09/12/2014	6.35	1,573,700	6.74	6.85	6.35	0	0	0
08/12/2014	6.85	1,213,726	6.77	6.97	6.77	44,300	1,000	0.8
05/12/2014	6.77	1,477,110	6.77	6.93	6.62	0	0	0
04/12/2014	6.81	1,351,231	6.93	7.05	6.77	600	4,400	-0.1
03/12/2014	6.93	1,423,603	6.97	7.05	6.89	0	228,400	-4.1
02/12/2014	6.97	1,272,200	6.89	7.09	6.81	0	0	0
01/12/2014	6.89	1,892,600	6.89	7.16	6.77	1,000	200,000	-3.6
28/11/2014	6.89	3,639,056	6.54	7.01	6.54	0	0	0
27/11/2014	6.50	745,800	6.31	6.50	6.23	0	0	0
26/11/2014	6.31	2,236,000	6.39	6.66	6.31	0	0	0
25/11/2014	6.42	314,920	6.42	6.46	6.31	0	0	0
24/11/2014	6.42	786,700	6.42	6.50	6.31	0	0	0
21/11/2014	6.35	3,252,370	6.19	6.66	6.19	0	2,600	-0.0
20/11/2014	6.23	450,500	6.23	6.27	6.11	0	3,000	-0.0
19/11/2014	6.19	304,600	6.23	6.23	6.07	2,000	0	0.0
18/11/2014	6.23	1,810,900	6.15	6.39	6.03	0	0	0
17/11/2014	6.15	224,400	6.19	6.23	6.07	0	75,000	-1.2
14/11/2014	6.15	177,400	6.19	6.23	6.11	0	0	0
13/11/2014	6.27	138,300	6.27	6.31	6.19	0	0	0
12/11/2014	6.27	180,000	6.23	6.27	6.19	13,000	0	0.2
11/11/2014	6.15	416,500	6.31	6.35	6.15	100	0	0.0
10/11/2014	6.31	299,700	6.35	6.50	6.31	0	50,000	-0.8
07/11/2014	6.31	120,000	6.31	6.31	6.19	0	0	0
06/11/2014	6.31	685,600	6.11	6.42	6.11	62,000	1,500	1.0
05/11/2014	6.07	113,000	6.07	6.07	5.96	0	0	0
04/11/2014	6.07	50,600	6.15	6.15	6.07	0	0	0
03/11/2014	6.15	188,100	6.11	6.19	6.07	0	0	0
31/10/2014	6.07	182,500	6.03	6.07	5.96	0	0	0
30/10/2014	6.00	114,400	6.03	6.03	5.96	0	0	0
29/10/2014	6.03	109,200	5.92	6.03	5.88	0	0	0
28/10/2014	5.88	111,300	5.92	5.92	5.84	0	0	0

Page:
<<
28
29
30
>>

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