Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/10/2021	7.09	1,591,700	6.63	7.09	7.09	200,000	400	1.4
13/10/2021	6.63	610,300	6.20	6.63	6.63	0	200	-0.0
12/10/2021	6.20	5,958,100	5.80	6.20	5.82	50,000	21,900	0.2
11/10/2021	5.80	1,489,000	5.84	5.90	5.60	0	5,400	0
08/10/2021	5.84	2,268,000	5.86	6.04	5.79	0	19,400	-0.1
07/10/2021	5.86	2,673,600	5.53	5.90	5.55	7,000	1,200	0.0
06/10/2021	5.53	1,235,800	5.35	5.61	5.35	4,400	1,600	0.0
05/10/2021	5.35	656,400	5.35	5.48	5.35	5,500	21,900	-0.1
04/10/2021	5.35	1,060,300	5.10	5.40	5.08	20,300	7,400	0.1
01/10/2021	5.10	511,500	5.26	5.29	5.07	1,500	28,400	-0.1
30/09/2021	5.26	523,700	5.11	5.33	5.11	1,500	24,700	-0.1
29/09/2021	5.11	363,600	5.06	5.13	4.98	5,800	5,100	0.0
28/09/2021	5.06	683,200	5.05	5.19	4.80	43,400	7,500	0.2
27/09/2021	5.05	1,523,500	5.43	5.43	5.05	4,800	26,400	-0.1
24/09/2021	5.43	810,200	5.50	5.65	5.29	28,500	20,400	0.0
23/09/2021	5.50	2,894,300	5.78	6.09	5.50	10,500	103,800	-0.5
22/09/2021	5.78	2,824,000	5.41	5.78	5.42	8,000	39,100	-0.2
21/09/2021	5.41	985,000	5.55	5.55	5.25	0	8,500	-0.0
20/09/2021	5.55	1,822,700	5.30	5.58	5.30	12,900	16,200	-0.0
17/09/2021	5.30	1,115,000	5.15	5.34	5.15	41,900	0	0.2
16/09/2021	5.15	805,800	5.27	5.31	5.10	400	28,500	-0.1
15/09/2021	5.27	1,624,800	5.08	5.43	5.13	0	34,300	-0.2
14/09/2021	5.08	1,093,900	5.04	5.18	4.97	1,400	18,800	-0.1
13/09/2021	5.04	1,045,000	4.96	5.19	4.98	10,000	11,700	-0.0
10/09/2021	4.96	1,683,700	4.74	5.02	4.74	14,000	0	0.1
09/09/2021	4.74	347,500	4.74	4.79	4.60	21,700	700	0.1
08/09/2021	4.74	491,900	4.75	4.78	4.60	15,400	4,900	0.0
07/09/2021	4.75	1,163,000	5.04	5.05	4.69	1,700	12,700	-0.1
06/09/2021	5.04	796,800	4.86	5.13	4.94	17,700	2,000	0.1
01/09/2021	4.86	1,109,700	4.68	4.87	4.67	41,400	0	0.2
31/08/2021	4.68	773,100	4.65	4.73	4.58	7,600	0	0.0
30/08/2021	4.65	555,500	4.50	4.68	4.51	52,900	0	0.2
27/08/2021	4.50	469,800	4.50	4.55	4.35	19,000	500	0.1
26/08/2021	4.50	719,100	4.56	4.58	4.48	5,300	7,900	-0.0
25/08/2021	4.56	483,700	4.63	4.63	4.47	5,700	25,900	-0.1
24/08/2021	4.63	503,300	4.86	4.87	4.53	3,600	10,800	-0.0
23/08/2021	4.86	1,169,200	4.76	5.02	4.76	0	18,200	-0.1
20/08/2021	4.76	1,840,100	4.59	4.91	4.59	8,900	41,600	-0.2
19/08/2021	4.59	522,100	4.56	4.60	4.48	14,600	0	0.1
18/08/2021	4.56	289,000	4.55	4.59	4.50	12,700	0	0.1
17/08/2021	4.55	344,500	4.59	4.62	4.53	4,500	1,700	0.0
16/08/2021	4.59	444,800	4.56	4.62	4.50	8,000	0	0.0
13/08/2021	4.56	401,400	4.66	4.70	4.48	2,800	12,300	-0.0
12/08/2021	4.66	653,100	4.56	4.75	4.48	5,700	1,200	0.0
11/08/2021	4.56	412,400	4.55	4.60	4.53	18,700	900	0.1
10/08/2021	4.55	290,600	4.55	4.69	4.52	1,600	1,000	0.0
09/08/2021	4.55	494,900	4.56	4.64	4.46	13,100	500	0.1
06/08/2021	4.56	317,600	4.70	4.70	4.52	6,700	1,600	0.0
05/08/2021	4.70	539,800	4.48	4.70	4.40	5,700	400	0.0
04/08/2021	4.48	487,100	4.30	4.49	4.30	16,700	0	0.1
03/08/2021	4.30	280,300	4.28	4.39	4.21	11,200	0	0.0
02/08/2021	4.28	334,100	4.28	4.30	4.17	11,400	0	0.0
30/07/2021	4.28	246,100	4.22	4.33	4.10	700	1,900	-0.0
29/07/2021	4.22	215,200	4.24	4.29	4.20	2,500	6,300	-0.0
28/07/2021	4.24	180,900	4.30	4.33	4.22	100	14,300	-0.1
27/07/2021	4.30	132,200	4.27	4.35	4.20	10,500	1,900	0.0
26/07/2021	4.27	241,500	4.27	4.28	4.09	1,500	1,000	0.0
23/07/2021	4.27	245,400	4.37	4.40	4.25	1,100	1,200	-0.0
22/07/2021	4.37	423,500	4.28	4.45	4.25	21,200	1,600	0.1
21/07/2021	4.28	86,400	4.30	4.40	4.19	1,000	3,500	-0.0
20/07/2021	4.30	330,800	4.30	4.30	4	1,200	4,300	-0.0
19/07/2021	4.30	430,700	4.50	4.50	4.19	0	13,400	-0.1
16/07/2021	4.50	107,100	4.58	4.58	4.41	5,100	3,100	0.0
15/07/2021	4.58	232,300	4.58	4.60	4.37	4,300	5,300	-0.0
14/07/2021	4.58	399,100	4.59	4.70	4.40	100	24,400	-0.1
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

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 (2026-02-23)	-0.50	-13.62%	4,100,300	41,500	0.1	3.13 3.69 3.18
2 tháng (2026-01-16)	-0.56	-15.01%	7,555,400	37,800	0.1	3.13 3.84 3.18
3 tháng (2025-12-17)	-1.11	-25.93%	14,826,000	83,100	0.3	3.13 4.28 3.18
6 tháng (2025-09-18)	-1.83	-36.60%	43,094,800	-61,900	-0.4	3.13 5.15 3.18
12 tháng (2025-03-24)	-0.45	-12.43%	147,131,600	503,871	1.2	2.83 6.07 3.18
24 tháng (2024-03-27)	-1.32	-29.40%	210,937,500	107,671	-0.7	2.83 6.07 3.18
36 tháng (2023-04-03)	-0.69	-17.88%	362,338,000	489,613	1.2	2.83 6.07 3.18
60 tháng (2021-04-12)	-3.71	-53.92%	900,622,500	-95,621	-4.0	2.61 15.80 3.18

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

THỐNG KÊ GIAO DỊCH