Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	2.51	30,200	2.52	2.52	2.49	0	300	0
10/09/2026	2.54	27,400	2.55	2.55	2.50	0	0	0
09/09/2026	2.52	30,800	2.51	2.56	2.50	0	0	0
08/09/2026	2.55	67,800	2.55	2.55	2.50	1,400	0	0
07/09/2026	2.53	78,800	2.55	2.59	2.50	0	0	0
04/09/2026	2.54	172,700	2.67	2.68	2.49	3,000	200	0
03/09/2026	2.67	37,600	2.71	2.71	2.67	0	1,400	0
28/08/2026	2.67	31,200	2.67	2.72	2.67	0	0	0
27/08/2026	2.69	31,500	2.71	2.71	2.66	800	0	0
26/08/2026	2.68	25,700	2.69	2.70	2.68	0	0	0
25/08/2026	2.69	28,300	2.71	2.72	2.67	0	0	0
24/08/2026	2.70	54,500	2.70	2.72	2.68	0	0	0
21/08/2026	2.67	83,600	2.64	2.67	2.58	3,000	400	0
20/08/2026	2.64	91,000	2.68	2.69	2.60	0	10,000	0
19/08/2026	2.68	20,000	2.74	2.74	2.67	0	5,200	0
18/08/2026	2.72	10,700	2.73	2.73	2.70	0	600	0
17/08/2026	2.73	61,200	2.69	2.80	2.69	100	5,000	0
14/08/2026	2.67	120,800	2.86	2.89	2.67	0	0	0
13/08/2026	2.86	75,700	2.89	2.89	2.85	2,800	900	0
12/08/2026	2.89	88,500	2.91	2.94	2.87	0	0	0
11/08/2026	2.93	64,600	2.94	2.95	2.89	0	0	0
10/08/2026	2.92	65,000	2.89	2.97	2.87	3,000	0	0
07/08/2026	2.89	46,700	2.98	2.98	2.89	0	0	0
06/08/2026	2.91	14,600	3	3	2.91	2,000	2,800	0
05/08/2026	2.97	22,600	3.04	3.04	2.93	400	0	0
04/08/2026	2.98	8,200	3.04	3.04	2.93	0	2,000	0
03/08/2026	2.96	27,600	2.95	3.03	2.86	400	0	0
31/07/2026	2.95	63,400	2.90	2.95	2.88	500	0	0
30/07/2026	2.88	35,100	2.85	2.95	2.83	3,000	0	0
29/07/2026	2.90	21,700	2.92	2.92	2.83	0	3,500	0
28/07/2026	2.87	25,400	2.90	2.90	2.80	1,400	200	0
27/07/2026	2.85	5,700	2.85	2.93	2.81	0	900	0
24/07/2026	2.93	69,000	2.95	2.95	2.78	0	0	0
23/07/2026	2.95	39,100	2.91	2.96	2.88	4,000	0	0
22/07/2026	2.95	105,800	2.82	3.05	2.82	1,000	0	0
21/07/2026	2.99	127,800	3.01	3.01	2.80	0	600	0
20/07/2026	3.01	44,700	3.08	3.13	2.99	2,000	0	0
17/07/2026	3.08	42,200	3.09	3.13	3.07	0	0	0
16/07/2026	3.09	48,500	3.10	3.16	3.06	500	0	0
15/07/2026	3.14	36,800	3.19	3.19	3.10	0	3,200	0
14/07/2026	3.20	32,700	3.19	3.20	3.14	0	0	0
13/07/2026	3.19	31,700	3.20	3.27	3.18	200	0	0
10/07/2026	3.20	81,400	3.17	3.27	3.12	3,100	1,400	0
09/07/2026	3.16	20,200	3.17	3.17	3.12	200	0	0
08/07/2026	3.15	29,100	3.14	3.16	3.13	200	0	0
07/07/2026	3.14	32,000	3.16	3.17	3.10	1,800	0	0
06/07/2026	3.17	25,600	3.18	3.19	3.13	0	2,700	0
03/07/2026	3.20	25,900	3.21	3.21	3.10	0	1,200	0
02/07/2026	3.21	55,000	3.21	3.24	3.20	1,000	0	0
01/07/2026	3.21	34,400	3.21	3.24	3.20	1,000	0	0
30/06/2026	3.21	65,000	3.25	3.25	3.20	0	0	0
29/06/2026	3.25	24,100	3.23	3.25	3.21	2,900	0	0
26/06/2026	3.22	30,300	3.26	3.27	3.22	1,100	0	0
25/06/2026	3.26	37,500	3.28	3.28	3.22	0	0	0
24/06/2026	3.28	82,200	3.29	3.29	3.23	0	0	0
23/06/2026	3.27	36,300	3.29	3.32	3.27	0	5,100	0
22/06/2026	3.30	30,700	3.33	3.33	3.30	0	1,700	0
19/06/2026	3.34	13,200	3.36	3.37	3.30	0	1,900	0
18/06/2026	3.34	26,300	3.33	3.36	3.32	0	400	0
17/06/2026	3.35	24,200	3.35	3.37	3.32	0	0	0
16/06/2026	3.35	201,500	3.38	3.38	3.31	6,500	400	0
15/06/2026	3.31	77,700	3.31	3.36	3.31	0	0	0
12/06/2026	3.30	33,500	3.36	3.37	3.30	0	0	0
11/06/2026	3.36	30,100	3.33	3.36	3.20	0	0	0
10/06/2026	3.36	25,300	3.30	3.38	3.29	300	0	0
09/06/2026	3.32	34,400	3.35	3.35	3.29	0	0	0
08/06/2026	3.32	87,900	3.35	3.35	3.29	0	0	0
05/06/2026	3.37	25,800	3.35	3.39	3.33	2,700	0	0
04/06/2026	3.34	11,500	3.36	3.39	3.32	0	0	0
03/06/2026	3.38	42,800	3.37	3.41	3.32	0	0	0
02/06/2026	3.36	22,400	3.43	3.45	3.36	0	0	0
01/06/2026	3.36	66,400	3.36	3.48	3.36	0	7,100	0
29/05/2026	3.30	75,200	3.27	3.35	3.27	0	8,600	0
28/05/2026	3.28	14,400	3.35	3.35	3.28	0	4,100	0
27/05/2026	3.28	126,100	3.37	3.39	3.20	10,400	2,600	0
26/05/2026	3.35	33,600	3.31	3.37	3.31	0	4,500	0
25/05/2026	3.31	83,600	3.40	3.49	3.30	3,800	0	0
22/05/2026	3.44	19,000	3.48	3.48	3.40	0	0	0
21/05/2026	3.47	81,500	3.38	3.47	3.36	0	0	0
20/05/2026	3.28	288,100	3.52	3.52	3.28	2,900	9,200	0
19/05/2026	3.52	41,900	3.63	3.63	3.52	500	0	0
18/05/2026	3.63	131,700	3.65	3.68	3.63	0	0	0
15/05/2026	3.65	112,600	3.59	3.68	3.56	0	2,300	0
14/05/2026	3.65	158,200	3.68	3.68	3.59	0	0	0
13/05/2026	3.59	221,300	3.43	3.61	3.43	2,300	500	0
12/05/2026	3.43	70,700	3.46	3.47	3.43	0	2,100	0
11/05/2026	3.43	195,300	3.42	3.45	3.41	500	2,600	0
08/05/2026	3.42	143,400	3.44	3.47	3.38	2,100	0	0
07/05/2026	3.42	77,000	3.49	3.49	3.42	1,500	0	0
06/05/2026	3.47	92,000	3.45	3.49	3.45	0	2,500	0
05/05/2026	3.45	68,500	3.47	3.47	3.40	0	4,200	0
04/05/2026	3.47	279,900	3.53	3.54	3.45	2,500	2,200	0
29/04/2026	3.50	26,900	3.50	3.53	3.45	0	0	0
28/04/2026	3.50	136,900	3.51	3.53	3.50	1,400	0	0
24/04/2026	3.51	102,800	3.53	3.55	3.50	0	0	0
23/04/2026	3.53	379,000	3.51	3.58	3.51	10,900	1,400	0
22/04/2026	3.55	120,800	3.52	3.58	3.51	0	0	0
21/04/2026	3.55	265,500	3.60	3.60	3.55	0	9,500	0
20/04/2026	3.60	121,600	3.57	3.62	3.52	7,800	0	0
17/04/2026	3.57	125,400	3.50	3.59	3.49	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.35	-12.11%	1,137,800	-12,600	0	2.51 2.89 2.51
2 tháng (2026-07-13)	-0.65	-20.38%	2,116,700	-7,400	0	2.51 3.20 2.51
3 tháng (2026-06-15)	-0.77	-23.26%	3,069,300	-4,400	0	2.51 3.35 2.51
6 tháng (2026-03-16)	-0.63	-19.87%	12,061,800	6,500	0.1	2.51 3.67 2.51
12 tháng (2025-09-16)	-2.51	-49.70%	57,354,100	-109,900	-0.6	2.51 5.15 2.51
24 tháng (2024-09-23)	-1.07	-29.64%	179,445,900	492,971	1.2	2.51 6.07 2.51
36 tháng (2023-09-27)	-1.28	-33.51%	292,227,600	467,423	1.0	2.51 6.07 2.51
60 tháng (2021-10-07)	-3.32	-56.66%	812,675,200	494,379	-0.5	2.51 15.80 2.51

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

THỐNG KÊ GIAO DỊCH