Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/09/2018	6.09	420,640	6.20	6.28	6.09	0	0	0
21/09/2018	6.20	1,180,050	6.24	6.37	6.07	0	0	0
20/09/2018	6.24	1,221,840	6.18	6.40	6.20	0	0	0
19/09/2018	6.18	1,251,620	6.06	6.30	6.01	0	0	0
18/09/2018	6.06	512,460	5.91	6.06	5.90	0	0	0
17/09/2018	5.91	442,130	6.05	6.18	5.90	0	0	0
14/09/2018	6.05	591,260	6.10	6.25	6.05	3,200	0	0.0
13/09/2018	6.10	1,365,220	6.30	6.35	6.10	0	0	0
12/09/2018	6.30	1,502,950	6.18	6.49	5.82	0	0	0
11/09/2018	6.18	883,480	6.25	6.30	6.05	0	0	0
10/09/2018	6.25	1,190,430	5.99	6.35	6.10	0	0	0
07/09/2018	5.99	1,307,980	5.60	5.99	5.61	6,000	0	0.0
06/09/2018	5.60	988,900	5.87	5.89	5.49	0	0	0
05/09/2018	5.87	1,334,670	5.72	6.11	5.80	0	0	0
04/09/2018	5.72	657,740	5.35	5.72	5.35	0	0	0
31/08/2018	5.35	470,520	5.15	5.42	5.20	0	0	0
30/08/2018	5.15	277,970	5.10	5.40	5.02	0	0	0
29/08/2018	5.10	388,050	5.13	5.15	4.90	0	0	0
28/08/2018	5.13	268,450	5.23	5.32	5.13	0	0	0
27/08/2018	5.23	142,000	5.23	5.33	5.21	0	0	0
24/08/2018	5.23	148,460	5.27	5.36	5.20	0	0	0
23/08/2018	5.27	98,480	5.34	5.37	5.25	0	0	0
22/08/2018	5.34	159,080	5.35	5.39	5.30	0	0	0
21/08/2018	5.35	145,460	5.20	5.35	5.20	0	0	0
20/08/2018	5.20	191,940	5.20	5.34	5.17	0	0	0
17/08/2018	5.20	138,020	5.32	5.39	5.20	0	0	0
16/08/2018	5.32	155,100	5.34	5.34	5.20	0	0	0
15/08/2018	5.34	142,050	5.39	5.39	5.30	0	0	0
14/08/2018	5.39	223,030	5.41	5.48	5.38	0	0	0
13/08/2018	5.41	90,540	5.26	5.42	5.28	0	0	0
10/08/2018	5.26	63,270	5.26	5.35	5.24	0	0	0
09/08/2018	5.26	230,190	5.30	5.38	5.22	0	0	0
08/08/2018	5.30	236,890	5.30	5.39	5.25	0	0	0
07/08/2018	5.30	308,930	5.52	5.52	5.21	0	0	0

Page:
<<
18
19
20
>>

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)	-0.49	-13.35%	4,365,300	49,200	0.2	3.13 3.69 3.18
2 tháng (2026-01-19)	-0.60	-15.87%	7,498,100	-7,600	-0.0	3.13 3.84 3.18
3 tháng (2025-12-18)	-0.92	-22.44%	14,772,500	102,000	0.4	3.13 4.11 3.18
6 tháng (2025-09-19)	-1.82	-36.40%	42,428,300	-17,500	-0.2	3.13 5.15 3.18
12 tháng (2025-03-24)	-0.44	-12.15%	147,396,600	511,571	1.2	2.83 6.07 3.18
24 tháng (2024-03-28)	-1.29	-28.86%	210,170,900	182,571	-0.3	2.83 6.07 3.18
36 tháng (2023-04-03)	-0.68	-17.62%	362,603,000	497,313	1.2	2.83 6.07 3.18
60 tháng (2021-04-13)	-3.82	-54.57%	896,187,800	-94,921	-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