Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2014	5.54	80,400	5.54	5.60	5.48	0	0	0
28/07/2014	5.54	297,300	5.69	5.69	5.51	7,000	0	0.1
25/07/2014	5.69	252,100	5.84	5.84	5.69	0	0	0
24/07/2014	5.84	360,000	5.75	5.87	5.69	0	0	0
23/07/2014	5.75	67,300	5.78	5.84	5.75	0	0	0
22/07/2014	5.78	75,900	5.75	5.78	5.72	0	0	0
21/07/2014	5.78	225,000	5.87	5.90	5.72	0	0	0
18/07/2014	5.87	293,500	5.90	5.90	5.75	5,000	0	0.1
17/07/2014	5.87	266,800	5.87	5.87	5.81	38,000	0	0.7
16/07/2014	5.87	359,110	5.93	6.05	5.87	0	0	0
15/07/2014	5.90	251,800	5.90	5.93	5.84	0	0	0
14/07/2014	5.87	119,600	5.81	5.87	5.75	0	0	0
11/07/2014	5.81	393,800	5.90	5.90	5.72	0	0	0
10/07/2014	5.90	487,100	6.11	6.11	5.69	0	0	0
09/07/2014	6.08	273,100	5.99	6.14	5.93	400	200	0.0
08/07/2014	5.93	555,900	5.72	5.99	5.69	104,200	0	2.0
07/07/2014	5.75	374,200	5.75	5.84	5.72	38,400	0	0.7
04/07/2014	5.75	326,100	5.78	5.78	5.69	0	0	0
03/07/2014	5.75	818,100	5.72	5.78	5.63	40,000	0	0.8
02/07/2014	5.60	432,200	5.42	5.63	5.39	0	0	0
01/07/2014	5.42	249,300	5.39	5.45	5.33	0	0	0
30/06/2014	5.39	101,900	5.36	5.42	5.33	0	0	0
27/06/2014	5.39	149,200	5.42	5.42	5.36	0	0	0
26/06/2014	5.45	179,900	5.45	5.45	5.42	0	0	0
25/06/2014	5.42	182,200	5.33	5.42	5.33	0	0	0
24/06/2014	5.33	137,500	5.30	5.33	5.27	200	0	0.0
23/06/2014	5.27	173,300	5.33	5.33	5.27	0	0	0
20/06/2014	5.30	57,500	5.36	5.36	5.27	0	0	0
19/06/2014	5.33	191,600	5.39	5.39	5.21	0	0	0
18/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2014	5.36	384,716	5.45	5.45	5.36	700	0	0.0
17/06/2014	5.27	244,300	5.27	5.36	5.27	0	0	0
16/06/2014	5.27	161,100	5.30	5.30	5.22	0	0	0
13/06/2014	5.30	185,000	5.30	5.30	5.25	0	0	0
12/06/2014	5.27	206,100	5.30	5.36	5.27	0	0	0
11/06/2014	5.33	327,100	5.25	5.33	5.22	0	0	0
10/06/2014	5.25	330,800	5.22	5.33	5.19	0	0	0
09/06/2014	5.22	120,900	5.19	5.27	5.10	0	0	0
06/06/2014	5.22	102,000	5.08	5.22	5.08	0	0	0
05/06/2014	5.13	81,316	5.08	5.13	5.05	0	0	0
04/06/2014	5.08	207,700	5.13	5.13	4.99	300	0	0.0
03/06/2014	5.13	169,600	5.10	5.19	5.08	0	0	0
02/06/2014	5.10	384,300	5.19	5.25	5.08	300	0	0.0
30/05/2014	5.25	315,300	5.30	5.39	5.25	0	0	0
29/05/2014	5.36	457,500	5.39	5.50	5.27	3,000	0	0.1
28/05/2014	5.50	775,400	5.30	5.56	5.27	0	0	0
27/05/2014	5.19	466,900	5.08	5.25	5.05	0	0	0
26/05/2014	5.08	197,510	4.99	5.08	4.96	0	0	0
23/05/2014	5.05	153,000	5.08	5.13	5.02	3,000	0	0.1
22/05/2014	5.08	639,200	5.27	5.33	5.05	0	0	0
21/05/2014	5.25	541,300	4.99	5.27	4.99	0	0	0
20/05/2014	5.10	391,035	4.73	5.10	4.68	0	0	0
19/05/2014	4.76	207,400	4.73	4.82	4.65	0	0	0
16/05/2014	4.73	306,500	4.62	4.73	4.48	0	0	0
15/05/2014	4.59	366,700	4.68	4.76	4.39	0	0	0
14/05/2014	4.71	267,300	4.59	4.73	4.48	0	0	0
13/05/2014	4.45	458,700	4.34	4.51	4.34	233,500	0	3.7
12/05/2014	4.39	511,700	4.59	4.88	4.34	0	0	0
09/05/2014	4.76	358,100	4.59	4.79	4.25	57,500	0	0.9
08/05/2014	4.59	811,500	5.10	5.10	4.59	1,600	0	0.0
07/05/2014	5.10	95,600	5.16	5.19	5.10	0	0	0
06/05/2014	5.16	433,600	5.10	5.19	4.96	200,000	0	3.6
05/05/2014	5.19	322,400	5.50	5.50	5.19	0	0	0
29/04/2014	5.56	108,700	5.47	5.56	5.42	0	0	0
28/04/2014	5.50	74,300	5.61	5.61	5.50	0	0	0
25/04/2014	5.53	174,700	5.50	5.56	5.47	0	0	0
24/04/2014	5.50	100,700	5.50	5.56	5.47	0	0	0
23/04/2014	5.53	102,800	5.73	5.73	5.50	0	0	0
22/04/2014	5.67	379,500	5.50	5.67	5.39	0	0	0
21/04/2014	5.53	250,000	5.67	5.73	5.53	500	900	-0.0
18/04/2014	5.78	465,700	6.10	6.10	5.76	1,600	0	0.0
17/04/2014	6.10	204,500	5.95	6.10	5.90	0	0	0
16/04/2014	5.90	379,100	6.07	6.10	5.76	2,000	0	0.0
15/04/2014	6.10	490,800	6.41	6.41	6.10	900	0	0.0
14/04/2014	6.41	485,200	6.52	6.52	6.38	0	0	0
11/04/2014	6.52	383,100	6.66	6.66	6.49	3,600	41,600	-0.9
10/04/2014	6.63	201,100	6.52	6.80	6.52	0	4,600	-0.1
08/04/2014	6.80	490,200	6.52	6.89	6.52	0	0	0
07/04/2014	6.52	156,300	6.58	6.61	6.46	0	0	0
04/04/2014	6.46	494,300	6.58	6.63	6.38	0	0	0
03/04/2014	6.58	255,400	6.52	6.61	6.52	0	0	0
02/04/2014	6.52	390,600	6.58	6.63	6.35	0	0	0
01/04/2014	6.58	459,700	6.75	6.75	6.49	3,200	200	0.1
31/03/2014	6.75	256,500	6.92	6.92	6.66	0	200	-0.0
28/03/2014	6.63	269,600	6.75	6.80	6.61	0	0	0
27/03/2014	6.66	465,200	6.69	6.72	6.49	1,000	200	0.0
26/03/2014	6.69	1,104,400	7.03	7.09	6.52	500	10,800	-0.3
25/03/2014	7.03	547,000	7.29	7.29	7.03	0	200	-0.0
24/03/2014	7.29	881,200	7.12	7.43	7.12	0	200	-0.0
21/03/2014	7.12	791,000	7.09	7.17	7.06	0	0	0
20/03/2014	7.09	361,300	7.09	7.23	7.06	0	0	0
19/03/2014	7.09	596,200	7.09	7.15	7.03	0	400	-0.0
18/03/2014	7.09	674,000	7.15	7.20	7.06	0	0	0
17/03/2014	7.09	641,211	7.06	7.17	7.03	0	5,500	-0.1
14/03/2014	7.06	1,441,600	7.23	7.26	6.97	0	55,000	-1.4
13/03/2014	7.23	460,900	7.40	7.40	7.20	0	0	0
12/03/2014	7.34	713,300	7.29	7.46	7.12	0	0	0
11/03/2014	7.29	1,430,000	6.95	7.51	6.95	0	0	0
10/03/2014	6.92	411,100	6.92	6.95	6.83	0	0	0
07/03/2014	6.89	541,800	7.00	7.03	6.83	0	0	0
06/03/2014	6.89	1,500,400	6.49	7.06	6.49	0	0	0

Page:
<<
29
30
31
>>

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