Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/08/2018	5.52	224,930	5.52	5.72	5.50	0	0	0
03/08/2018	5.52	235,120	5.77	5.89	5.52	0	0	0
02/08/2018	5.77	444,950	5.75	5.99	5.76	0	0	0
01/08/2018	5.75	316,990	5.61	5.95	5.61	0	0	0
31/07/2018	5.61	344,920	5.70	5.74	5.60	0	0	0
30/07/2018	5.70	351,090	5.83	5.84	5.65	0	0	0
27/07/2018	5.83	295,970	5.84	5.90	5.81	0	0	0
26/07/2018	5.84	333,950	5.88	6.10	5.70	0	0	0
25/07/2018	5.88	973,410	5.50	5.88	5.36	0	0	0
24/07/2018	5.50	352,370	5.60	5.74	5.42	0	0	0
23/07/2018	5.60	268,430	5.80	5.90	5.51	0	0	0
20/07/2018	5.80	359,470	5.70	6	5.68	0	0	0
19/07/2018	5.70	233,290	5.77	5.77	5.60	0	0	0
18/07/2018	5.77	185,660	5.79	5.88	5.52	0	0	0
17/07/2018	5.79	166,270	5.59	5.80	5.40	0	0	0
16/07/2018	5.59	188,790	5.35	5.69	5.34	0	0	0
13/07/2018	5.35	395,370	5	5.35	4.98	0	0	0
12/07/2018	5	173,350	5.07	5.08	4.91	0	60	-0.0
11/07/2018	5.07	121,130	5.10	5.10	4.90	0	0	0
10/07/2018	5.10	109,260	5.06	5.18	5.01	0	0	0
09/07/2018	5.06	96,820	5.20	5.29	5.03	0	0	0
06/07/2018	5.20	155,940	5.10	5.20	5	0	0	0
05/07/2018	5.10	474,920	5.14	5.43	4.84	0	0	0
04/07/2018	5.14	824,410	5.45	5.49	5.14	0	0	0
03/07/2018	5.45	555,630	5.62	5.68	5.45	0	0	0
02/07/2018	5.62	799,200	5.67	5.79	5.29	20	4,350	-0.0
29/06/2018	5.67	212,960	5.65	5.80	5.50	0	0	0
28/06/2018	5.65	268,180	5.85	5.86	5.50	0	0	0
27/06/2018	5.85	183,510	6	6.10	5.70	0	0	0
26/06/2018	6	235,780	6.10	6.10	5.95	0	0	0
25/06/2018	6.10	282,100	6.18	6.26	6.06	0	0	0
22/06/2018	6.18	255,270	6	6.24	6	0	0	0
21/06/2018	6	1,119,480	5.84	6.24	6	0	10	-0
20/06/2018	5.84	388,890	5.46	5.84	5.48	0	0	0
19/06/2018	5.46	878,020	5.82	5.82	5.46	0	0	0
18/06/2018	5.82	900,250	5.84	5.91	5.77	10	0	0
15/06/2018	5.84	419,770	5.82	5.89	5.75	0	0	0
14/06/2018	5.82	1,055,330	5.70	5.96	5.70	0	0	0
13/06/2018	5.70	253,950	5.45	5.76	5.40	0	0	0
12/06/2018	5.45	468,310	5.60	5.60	5.32	0	0	0
11/06/2018	5.60	2,211,940	5.60	5.99	5.53	0	0	0
08/06/2018	5.60	923,860	6	6	5.60	0	0	0
07/06/2018	6	1,407,060	6.25	6.25	5.82	0	0	0
06/06/2018	6.25	689,380	6.71	6.89	6.25	0	0	0
05/06/2018	6.71	2,609,660	6.28	6.71	6.40	5,300	0	0.0
04/06/2018	6.28	524,840	5.87	6.28	6.28	0	0	0
01/06/2018	5.87	119,830	5.49	5.87	5.87	0	0	0
31/05/2018	5.49	150,970	5.14	5.49	5.49	0	0	0
30/05/2018	5.14	342,150	4.81	5.14	4.81	0	0	0
29/05/2018	4.81	848,260	4.50	4.81	4.50	0	0	0
28/05/2018	4.50	1,039,970	4.50	4.60	4.40	0	0	0
25/05/2018	4.50	1,221,190	4.51	4.52	4.39	0	108,960	-0.5
24/05/2018	4.51	378,610	4.74	4.74	4.51	0	0	0
23/05/2018	4.74	545,350	4.81	4.86	4.60	0	0	0
22/05/2018	4.81	3,087,840	5.12	5.12	4.77	0	50,000	-0.2
21/05/2018	5.12	565,440	5.50	5.50	5.12	0	0	0
18/05/2018	5.50	389,850	5.60	5.60	5.30	0	0	0
17/05/2018	5.60	332,570	5.65	5.65	5.45	0	0	0
16/05/2018	5.65	567,020	5.69	5.69	5.50	0	0	0
15/05/2018	5.69	295,640	5.70	5.70	5.59	0	0	0
14/05/2018	5.70	413,830	5.74	5.75	5.58	0	0	0
11/05/2018	5.74	344,620	5.75	5.75	5.56	0	0	0
10/05/2018	5.75	392,620	5.79	5.79	5.66	0	0	0
09/05/2018	5.79	268,570	5.80	5.83	5.67	0	0	0
08/05/2018	5.80	323,780	5.72	5.99	5.72	0	0	0
07/05/2018	5.72	395,940	5.72	5.88	5.60	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 (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