Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	4.59	543,300	4.30	4.59	4.22	16,500	1,800	0.1
12/07/2021	4.30	728,400	4.57	4.57	4.26	3,400	41,200	-0.2
09/07/2021	4.57	443,200	4.61	4.75	4.44	4,200	18,000	-0.1
08/07/2021	4.61	390,800	4.65	4.80	4.55	300	42,700	-0.2
07/07/2021	4.65	760,200	5	5.08	4.65	4,900	7,000	-0.0
06/07/2021	5	688,200	5.09	5.18	5	0	24,400	-0.1
05/07/2021	5.09	291,900	5.23	5.25	5	4,000	28,700	-0.1
02/07/2021	5.23	434,100	5.29	5.32	5.17	3,700	5,100	-0.0
01/07/2021	5.29	301,300	5.25	5.32	5.24	600	0	0.0
30/06/2021	5.25	447,900	5.29	5.40	5.21	3,100	8,000	-0.0
29/06/2021	5.29	362,000	5.36	5.42	5.24	6,800	4,400	0.0
28/06/2021	5.36	309,000	5.45	5.45	5.30	0	15,700	-0.1
25/06/2021	5.45	333,500	5.32	5.45	5.28	18,200	10,000	0.0
24/06/2021	5.32	599,500	5.40	5.45	5.21	3,000	1,400	0.0
23/06/2021	5.40	638,400	5.78	5.78	5.40	0	17,700	-0.1
22/06/2021	5.78	717,900	5.88	5.88	5.68	8,100	7,300	0.0
21/06/2021	5.88	1,662,500	5.56	5.94	5.50	0	10,800	-0.1
18/06/2021	5.56	719,400	5.37	5.59	5.40	5,000	2,100	0.0
17/06/2021	5.37	621,800	5.27	5.48	5.16	28,100	0	0.2
16/06/2021	5.27	262,400	5.23	5.34	5.20	7,300	24,400	-0.1
15/06/2021	5.23	467,500	5.26	5.35	5.01	1,000	14,800	-0.1
14/06/2021	5.26	504,400	5.35	5.39	5.26	2,000	100	0.0
11/06/2021	5.35	578,200	5.30	5.49	5.20	18,200	3,900	0.1
10/06/2021	5.30	338,800	5.41	5.49	5.28	0	40,000	-0.2
09/06/2021	5.41	581,800	5.52	5.52	5.30	0	9,600	-0.1
08/06/2021	5.52	1,662,300	5.42	5.75	5.42	2,800	7,900	-0.0
07/06/2021	5.42	769,300	5.36	5.52	5.35	5,000	37,800	-0.2
04/06/2021	5.36	1,191,800	5.25	5.40	5.25	19,000	0	0.1
03/06/2021	5.25	838,400	5.17	5.26	5.13	41,600	0	0.2
02/06/2021	5.17	441,800	4.99	5.17	5	1,400	0	0.0
01/06/2021	4.99	474,000	5	5.03	4.92	1,300	1,800	-0.0
31/05/2021	5	542,400	5.06	5.06	4.90	7,900	20,400	-0.1
28/05/2021	5.06	519,200	5.07	5.08	4.86	17,700	24,400	-0.0
27/05/2021	5.07	339,100	5.11	5.13	4.96	0	20,500	-0.1
26/05/2021	5.11	434,000	5.25	5.25	5.10	0	37,200	-0.2
25/05/2021	5.25	552,200	5.18	5.40	5.21	9,900	19,600	-0.1
24/05/2021	5.18	936,100	4.92	5.18	4.92	49,000	0	0.2
21/05/2021	4.92	521,000	4.86	5.03	4.75	400	28,500	-0.1
20/05/2021	4.86	454,700	5.05	5.09	4.72	0	32,000	-0.2
19/05/2021	5.05	364,500	5.14	5.16	5	10,000	21,400	-0.1
18/05/2021	5.14	488,300	5.09	5.22	5.12	300	20,100	-0.1
17/05/2021	5.09	479,300	5.13	5.19	5.04	0	21,000	-0.1
14/05/2021	5.13	377,700	5.16	5.22	5.12	1,100	9,400	-0.0
13/05/2021	5.16	479,200	5.24	5.25	5.10	16,700	18,600	-0.0
12/05/2021	5.24	332,800	5.09	5.24	5.02	50,000	1,700	0.2
11/05/2021	5.09	686,800	4.98	5.22	5.01	25,900	5,500	0.1
10/05/2021	4.98	827,600	5.12	5.18	4.96	39,400	0	0.2
07/05/2021	5.12	1,289,300	5.50	5.50	5.12	13,300	22,100	-0.0
06/05/2021	5.50	530,500	5.57	5.80	5.47	0	65,100	-0.4
05/05/2021	5.57	825,800	5.30	5.67	5.34	79,700	11,100	0.4
04/05/2021	5.30	1,119,500	5.69	5.69	5.30	2,200	10,900	-0.0
29/04/2021	5.69	587,800	5.75	5.78	5.62	16,200	0	0.1
28/04/2021	5.75	416,000	5.72	5.89	5.60	15,500	5,200	0.1
27/04/2021	5.72	409,800	6	6	5.72	0	45,300	-0.3
26/04/2021	6	1,310,200	5.91	6	5.65	2,000	53,300	-0.3
23/04/2021	5.91	716,500	5.90	5.95	5.60	48,500	16,200	0.2
22/04/2021	5.90	2,298,500	6.20	6.20	5.85	9,300	86,600	-0.5
20/04/2021	6.20	978,900	6.35	6.39	6.07	5,000	78,900	-0.5
19/04/2021	6.35	1,980,700	6.11	6.50	5.90	84,100	15,500	0.4
16/04/2021	6.11	3,326,700	6.42	6.42	6	1,500	55,500	-0.3
15/04/2021	6.42	3,748,500	6.90	6.90	6.42	14,500	106,700	-0.6
14/04/2021	6.90	2,336,200	7	7	6.56	45,100	51,600	-0.0
13/04/2021	7	3,073,200	6.88	7.36	6.87	3,300	44,700	-0.3
12/04/2021	6.88	4,699,700	6.43	6.88	6.44	7,000	0	0.0
09/04/2021	6.43	1,733,100	6.35	6.48	6.31	37,600	1,200	0.2
08/04/2021	6.35	939,300	6.30	6.39	6.25	10,400	10,800	-0.0
07/04/2021	6.30	2,178,900	6.32	6.50	6.27	500	16,500	-0.1
06/04/2021	6.32	1,348,800	6.30	6.40	6.25	34,600	43,500	-0.1
05/04/2021	6.30	1,553,800	6.30	6.42	6.27	0	43,800	-0.3
02/04/2021	6.30	1,342,100	6.46	6.70	6.30	0	16,300	-0.1
01/04/2021	6.46	3,892,000	6.04	6.46	6	61,400	54,100	0.0
31/03/2021	6.04	976,100	6.10	6.15	5.98	15,000	2,400	0.1
30/03/2021	6.10	911,900	6.09	6.16	6.05	35,800	0	0.2
29/03/2021	6.09	1,332,100	5.96	6.14	5.90	35,400	16,800	0.1
26/03/2021	5.96	1,261,800	6.16	6.16	5.73	9,000	17,000	-0.0
25/03/2021	6.16	1,570,300	6.17	6.19	5.95	0	48,100	-0.3
24/03/2021	6.17	1,010,600	6.16	6.17	5.96	0	31,800	-0.2
23/03/2021	6.16	1,414,500	6.10	6.27	5.95	800	16,800	-0.1
22/03/2021	6.10	1,600,600	5.89	6.10	5.95	15,600	17,700	-0.0
19/03/2021	5.89	1,083,000	5.70	5.89	5.61	10,000	3,600	0.0
18/03/2021	5.70	712,200	5.74	5.79	5.63	4,000	12,300	-0.0
17/03/2021	5.74	1,617,100	5.56	5.79	5.52	22,000	0	0.1
16/03/2021	5.56	945,700	5.56	5.61	5.45	3,000	6,500	-0.0
15/03/2021	5.56	944,600	5.42	5.62	5.42	15,200	0	0.1
12/03/2021	5.42	1,181,800	5.43	5.70	5.39	13,700	900	0.1
11/03/2021	5.43	816,600	5.43	5.45	5.35	20,700	0	0.1
10/03/2021	5.43	759,000	5.42	5.50	5.31	12,100	2,000	0.1
09/03/2021	5.42	722,200	5.46	5.60	5.10	0	23,800	-0.1
08/03/2021	5.46	1,912,600	5.11	5.46	5.12	18,600	0	0.1
05/03/2021	5.11	748,600	5.20	5.29	5.05	2,600	20,800	-0.1
04/03/2021	5.20	642,400	5.37	5.49	5.10	0	11,300	-0.1
03/03/2021	5.37	709,800	5.12	5.40	5.10	8,900	0	0.0
02/03/2021	5.12	287,100	5.15	5.25	5.12	2,800	7,900	-0.0
01/03/2021	5.15	206,600	5.13	5.18	5.11	13,800	0	0.1
26/02/2021	5.13	261,800	5.17	5.17	5	9,400	0	0.0
25/02/2021	5.17	402,400	5.18	5.20	5.06	0	19,700	-0.1
24/02/2021	5.18	461,500	5.20	5.49	5.05	1,000	36,300	-0.2
23/02/2021	5.20	400,900	5.30	5.30	5.19	4,100	26,900	-0.1
22/02/2021	5.30	610,300	5.30	5.45	5.20	100	27,200	-0.1
19/02/2021	5.30	521,000	5	5.30	4.88	1,600	1,400	0.0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.01	-0.25%	4,746,800	14,600	0.1	3.87 4.09 4
2 tháng (2025-10-06)	-0.79	-16.29%	15,143,100	-26,000	-0.2	3.85 4.85 4
3 tháng (2025-09-08)	-1.05	-20.55%	29,142,800	-229,000	-1.2	3.85 5.15 4
6 tháng (2025-06-09)	0.63	18.37%	113,408,300	425,100	0.9	3.21 6.07 4
12 tháng (2024-12-10)	0.63	18.37%	135,594,000	414,571	0.9	2.83 6.07 4
24 tháng (2023-12-18)	-0.34	-7.73%	228,234,200	463,623	1.0	2.83 6.07 4
36 tháng (2022-12-21)	0.55	15.67%	348,411,200	379,330	-0.1	2.83 6.07 4
60 tháng (2020-12-31)	-1.71	-29.64%	944,962,500	314,219	-1.3	2.61 15.80 4

CTCP Đầu tư Thương mại Bất động sản An Dương Thảo Điền (har)

THỐNG KÊ GIAO DỊCH