Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-29)	-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