Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/02/2021	5	339,600	5.05	5.06	4.95	1,700	2,700	-0.0
17/02/2021	5.05	686,400	4.88	5.15	4.85	20,200	0	0.1
09/02/2021	4.88	338,400	4.57	4.88	4.35	17,900	3,600	0.1
08/02/2021	4.57	777,800	4.90	5.04	4.56	1,900	30,100	-0.1
05/02/2021	4.90	362,800	4.90	4.99	4.89	0	16,900	-0.1
04/02/2021	4.90	168,200	5	5.10	4.86	9,200	26,000	-0.1
03/02/2021	5	369,600	4.87	5	4.69	3,000	11,600	-0.0
02/02/2021	4.87	868,200	4.97	4.97	4.63	27,600	4,400	0.1
01/02/2021	4.97	509,200	5.34	5.34	4.97	19,600	32,000	-0.1
29/01/2021	5.34	1,084,300	5.40	5.40	5.03	41,500	20,400	0.1
28/01/2021	5.40	471,400	5.80	5.80	5.40	12,900	3,100	0.1
27/01/2021	5.80	588,200	5.93	6.04	5.60	7,600	31,200	-0.1
26/01/2021	5.93	760,400	5.93	6.08	5.68	11,600	16,700	-0.0
25/01/2021	5.93	975,900	5.81	6.11	5.55	41,200	8,000	0.2
22/01/2021	5.81	753,800	5.99	6.05	5.81	11,200	4,500	0.0
21/01/2021	5.99	824,800	5.84	6.04	5.44	10,000	7,600	0.0
20/01/2021	5.84	963,500	6.10	6.10	5.68	17,300	21,400	-0.0
19/01/2021	6.10	988,800	6.50	6.50	6.05	5,200	14,400	-0.1
18/01/2021	6.50	860,100	6.40	6.70	6.40	29,200	34,000	-0.0
15/01/2021	6.40	1,176,400	6.35	6.63	6.36	47,600	0	0.3
14/01/2021	6.35	1,561,900	6.30	6.37	6.10	65,000	7,000	0.4
13/01/2021	6.30	991,000	6.61	6.61	6.30	20,400	100	0.1
12/01/2021	6.61	722,100	6.40	6.70	6.50	19,100	5,300	0.1
11/01/2021	6.40	1,549,900	5.99	6.40	5.95	24,300	5,000	0.1
08/01/2021	5.99	2,055,200	5.99	6.04	5.80	17,500	8,200	0.1
07/01/2021	5.99	1,270,900	5.85	6	5.81	69,200	0	0.4
06/01/2021	5.85	1,389,400	6	6.10	5.80	45,600	0	0.3
05/01/2021	6	1,265,000	5.99	6.09	5.87	103,000	1,800	0.6
04/01/2021	5.99	1,266,400	5.77	6.05	5.79	141,400	1,000	0.8
31/12/2020	5.77	1,720,800	5.81	5.95	5.51	77,700	2,760	0.4
30/12/2020	5.81	3,479,840	5.43	5.81	5.70	10,560	5,000	0.0
29/12/2020	5.43	1,151,460	5.08	5.43	5.09	8,800	11,570	-0.0
28/12/2020	5.08	3,133,340	4.75	5.08	4.74	5,820	10,000	-0.0
25/12/2020	4.75	1,562,560	4.62	4.90	4.50	22,600	19,030	0.0
24/12/2020	4.62	876,110	4.76	4.79	4.45	3,270	43,380	-0.2

Page:
<<
12
13
14
>>

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