Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2020	4.76	1,301,740	4.75	4.98	4.55	790	7,250	-0.0
22/12/2020	4.75	1,174,020	4.51	4.75	4.50	14,440	11,820	0.0
21/12/2020	4.51	1,093,890	4.51	4.61	4.50	17,050	2,360	0.1
18/12/2020	4.51	932,130	4.52	4.63	4.51	32,540	2,280	0.1
17/12/2020	4.52	599,610	4.63	4.65	4.50	170	0	0.0
16/12/2020	4.63	971,230	4.65	4.68	4.57	0	1,710	-0.0
15/12/2020	4.65	1,196,800	4.75	4.80	4.65	4,400	13,250	-0.0
14/12/2020	4.75	1,154,660	4.50	4.80	4.51	16,170	0	0.1
11/12/2020	4.50	399,210	4.49	4.65	4.40	16,820	520	0.1
10/12/2020	4.49	1,440,590	4.66	4.66	4.49	36,330	0	0.2
09/12/2020	4.66	1,333,330	4.63	4.85	4.50	21,630	3,340	0.1
08/12/2020	4.63	1,183,570	4.49	4.71	4.51	8,190	44,160	-0.2
07/12/2020	4.49	2,676,910	4.20	4.49	4.16	1,970	5,960	-0.0
04/12/2020	4.20	1,026,930	4.30	4.38	4.20	2,000	10,010	-0.0
03/12/2020	4.30	995,940	4.04	4.30	4	2,620	15,260	-0.1
02/12/2020	4.04	656,790	4.06	4.12	4.01	15,380	5,570	0.0
01/12/2020	4.06	1,062,130	4.07	4.09	3.95	10,940	31,240	-0.1
30/11/2020	4.07	913,040	4.07	4.18	4.07	0	4,370	-0.0
27/11/2020	4.07	560,260	4.07	4.18	4.07	0	0	0
26/11/2020	4.07	738,200	4.16	4.16	4.07	0	4,540	-0.0
25/11/2020	4.16	767,470	4.20	4.23	4.16	0	2,110	-0.0
24/11/2020	4.20	1,017,600	4.24	4.26	4.13	0	5,730	-0.0
23/11/2020	4.24	1,140,360	4.24	4.28	4.20	7,660	0	0.0
20/11/2020	4.24	1,269,380	4.20	4.30	4.15	22,260	0	0.1
19/11/2020	4.20	1,230,240	4.17	4.28	4.20	32,030	0	0.1
18/11/2020	4.17	1,294,660	4.14	4.29	4.13	46,290	0	0.2
17/11/2020	4.14	864,520	4.14	4.15	4.10	90	4,290	-0.0
16/11/2020	4.14	479,710	4.14	4.20	4.11	0	11,330	-0.0
13/11/2020	4.14	936,320	4.14	4.25	4.06	8,420	3,900	0.0

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 (2025-12-29)	-0.28	-7.05%	6,095,900	85,000	0.3	3.69 3.99 3.69
2 tháng (2025-12-01)	-0.28	-7.05%	17,533,100	38,000	0.1	3.69 4.68 3.69
3 tháng (2025-10-30)	-0.57	-13.38%	23,329,500	38,000	0.1	3.69 4.68 3.69
6 tháng (2025-08-01)	-0.71	-16.14%	95,664,400	64,000	-0.4	3.69 6.07 3.69
12 tháng (2025-02-03)	0.38	11.48%	148,275,700	473,171	1.0	2.83 6.07 3.69
24 tháng (2024-02-15)	-0.54	-12.77%	218,816,500	240,523	-0.1	2.83 6.07 3.69
36 tháng (2023-02-13)	0	0%	360,566,000	441,623	0.0	2.83 6.07 3.69
60 tháng (2021-02-23)	-1.51	-29.04%	932,863,600	-215,321	-4.7	2.61 15.80 3.69

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

THỐNG KÊ GIAO DỊCH