Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2019	4.20	412,700	4.25	4.25	4.13	0	0	0
19/02/2019	4.25	440,590	4.36	4.40	4.19	0	0	0
18/02/2019	4.36	593,110	4.48	4.48	4.35	0	0	0
15/02/2019	4.48	736,530	4.45	4.70	4.46	0	0	0
14/02/2019	4.45	1,136,330	4.16	4.45	4.12	0	0	0
13/02/2019	4.16	247,800	4.20	4.20	4.13	0	0	0
12/02/2019	4.20	387,790	4.20	4.24	4.09	0	0	0
11/02/2019	4.20	173,330	4.09	4.30	4.10	0	0	0
01/02/2019	4.09	335,030	4.05	4.10	3.90	0	13,000	-0.1
31/01/2019	4.05	734,440	4.29	4.29	3.99	400	0	0.0
30/01/2019	4.29	559,500	4.40	4.41	4.29	0	0	0
29/01/2019	4.40	106,350	4.41	4.49	4.32	0	0	0
28/01/2019	4.41	813,660	4.50	4.51	4.30	0	0	0
25/01/2019	4.50	589,210	4.51	4.59	4.25	0	0	0
24/01/2019	4.51	381,980	4.64	4.64	4.51	0	0	0
23/01/2019	4.64	853,990	4.64	4.64	4.53	0	0	0
22/01/2019	4.64	1,400,740	4.53	4.67	4.53	0	0	0
21/01/2019	4.53	535,000	4.53	4.64	4.47	0	0	0
18/01/2019	4.53	657,880	4.48	4.72	4.40	0	0	0
17/01/2019	4.48	114,620	4.40	4.48	4.35	0	0	0
16/01/2019	4.40	553,810	4.38	4.42	4.33	0	0	0
15/01/2019	4.38	609,350	4.34	4.42	4.30	0	0	0
14/01/2019	4.34	65,820	4.42	4.42	4.29	0	0	0
11/01/2019	4.42	115,280	4.44	4.44	4.30	0	0	0
10/01/2019	4.44	50,280	4.38	4.44	4.38	0	0	0
09/01/2019	4.38	73,110	4.30	4.49	4.36	0	0	0
08/01/2019	4.30	204,280	4.36	4.48	4.30	0	0	0
07/01/2019	4.36	87,990	4.36	4.52	4.36	300	0	0.0
04/01/2019	4.36	464,690	4.50	4.50	4.34	0	0	0
03/01/2019	4.50	471,720	4.80	4.89	4.50	2,000	0	0.0
02/01/2019	4.80	165,940	4.86	4.96	4.77	0	0	0
28/12/2018	4.86	139,060	4.86	4.98	4.86	0	0	0
27/12/2018	4.86	147,020	4.90	5	4.86	0	0	0
26/12/2018	4.90	161,240	4.90	5	4.85	0	0	0
25/12/2018	4.90	247,830	5.02	5.02	4.83	0	0	0
24/12/2018	5.02	155,270	5.02	5.10	5	0	0	0
21/12/2018	5.02	355,260	5.07	5.07	5.02	0	0	0
20/12/2018	5.07	128,650	5.08	5.09	5.03	0	0	0
19/12/2018	5.08	133,210	5.05	5.09	5.05	0	0	0
18/12/2018	5.05	540,720	5.08	5.10	5.04	0	0	0
17/12/2018	5.08	408,640	5.14	5.20	5.08	0	0	0
14/12/2018	5.14	377,700	5.30	5.33	5.14	0	0	0
13/12/2018	5.30	542,030	5.29	5.39	5.26	0	0	0
12/12/2018	5.29	602,360	5.15	5.29	5.15	0	0	0
11/12/2018	5.15	626,870	5.30	5.31	5.15	1,490	0	0.0
10/12/2018	5.30	1,094,600	5.24	5.36	5.22	0	0	0
07/12/2018	5.24	1,288,150	5	5.30	5.01	0	0	0
06/12/2018	5	315,120	5.05	5.07	5	0	0	0
05/12/2018	5.05	126,680	5.05	5.08	5	0	0	0
04/12/2018	5.05	430,920	5.07	5.10	5.04	0	0	0
03/12/2018	5.07	533,530	5.06	5.13	5.06	0	0	0
30/11/2018	5.06	142,470	5.05	5.09	5.03	0	0	0
29/11/2018	5.05	322,420	5.12	5.13	5.05	0	0	0
28/11/2018	5.12	448,390	5.10	5.13	5.09	0	0	0
27/11/2018	5.10	297,420	5.10	5.15	5.08	0	0	0
26/11/2018	5.10	400,930	5.12	5.14	5.05	0	0	0
23/11/2018	5.12	449,230	5.18	5.20	5.10	0	0	0
22/11/2018	5.18	291,690	5.09	5.18	5.09	5,000	0	0.0
21/11/2018	5.09	400,280	5.13	5.13	5.05	0	0	0
20/11/2018	5.13	531,500	5.14	5.16	5.10	0	0	0
19/11/2018	5.14	794,910	5.14	5.19	5.08	0	0	0
16/11/2018	5.14	648,970	5.13	5.21	5.11	0	0	0
15/11/2018	5.13	233,890	5.16	5.17	5.07	0	0	0
14/11/2018	5.16	225,330	5.15	5.29	5.15	0	0	0
13/11/2018	5.15	288,460	5.15	5.19	5.05	0	0	0
12/11/2018	5.15	294,160	5.24	5.24	5.15	0	0	0
09/11/2018	5.24	490,770	5.37	5.39	5.24	0	0	0
08/11/2018	5.37	1,064,010	5.33	5.51	5.35	0	0	0
07/11/2018	5.33	1,300,990	5.20	5.51	5.20	0	0	0
06/11/2018	5.20	608,060	5.05	5.35	5.09	0	0	0
05/11/2018	5.05	116,260	5.04	5.14	5	0	0	0
02/11/2018	5.04	265,840	4.90	5.09	4.90	0	0	0
01/11/2018	4.90	375,650	5.14	5.14	4.90	0	5,000	-0.0
31/10/2018	5.14	600,600	5	5.19	5.08	0	0	0
30/10/2018	5	430,650	5.09	5.19	5	0	0	0
29/10/2018	5.09	132,900	5.31	5.31	5.09	0	0	0
26/10/2018	5.31	327,170	5.34	5.40	5.25	0	0	0
25/10/2018	5.34	352,460	5.47	5.47	5.20	0	0	0
24/10/2018	5.47	593,920	5.40	5.55	5.30	0	0	0
23/10/2018	5.40	655,200	5.30	5.40	5.20	0	15,000	-0.1
22/10/2018	5.30	285,970	5.50	5.56	5.30	0	25,000	-0.1
19/10/2018	5.50	162,410	5.55	5.59	5.40	0	0	0
18/10/2018	5.55	1,049,980	5.48	5.80	5.48	0	0	0
17/10/2018	5.48	1,334,370	5.13	5.48	5.20	25,000	0	0.1
16/10/2018	5.13	201,870	5.05	5.14	5.04	0	0	0
15/10/2018	5.05	90,170	5.12	5.30	5.05	0	0	0
12/10/2018	5.12	263,450	5.05	5.19	4.91	0	0	0
11/10/2018	5.05	811,710	5.37	5.38	5.05	0	180	-0.0
10/10/2018	5.37	452,110	5.39	5.48	5.37	0	0	0
09/10/2018	5.39	679,460	5.59	5.63	5.37	0	0	0
08/10/2018	5.59	566,610	5.70	5.73	5.53	0	0	0
05/10/2018	5.70	422,600	5.80	5.84	5.70	0	0	0
04/10/2018	5.80	356,690	5.80	5.89	5.74	0	0	0
03/10/2018	5.80	286,700	5.82	5.90	5.75	0	0	0
02/10/2018	5.82	734,640	5.71	6.05	5.71	0	0	0
01/10/2018	5.71	909,930	6	6.15	5.71	0	0	0
28/09/2018	6	1,065,400	6.10	6.10	6	0	2,000	-0.0
27/09/2018	6.10	616,980	6.11	6.15	6.09	9,000	0	0.1
26/09/2018	6.11	1,248,740	6.09	6.27	6.09	0	0	0
25/09/2018	6.09	1,287,230	6.09	6.13	5.95	0	0	0

Page:
<<
17
18
19
>>

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