Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/09/2024	3.62	76,900	3.66	3.68	3.51	2,800	5,000	0
13/09/2024	3.66	62,600	3.65	3.66	3.57	3,700	0	0.0
12/09/2024	3.64	32,100	3.63	3.64	3.61	0	300	-0.0
11/09/2024	3.63	78,700	3.60	3.66	3.57	0	1,900	-0.0
10/09/2024	3.60	80,000	3.63	3.70	3.60	0	3,800	-0.0
09/09/2024	3.61	110,900	3.78	3.78	3.61	400	2,400	-0.0
06/09/2024	3.74	229,300	3.73	3.80	3.71	5,000	0	0.0
05/09/2024	3.75	235,000	3.75	3.86	3.71	1,300	1,300	-0.0
04/09/2024	3.74	145,300	3.81	3.85	3.70	1,200	1,100	0.0
30/08/2024	3.81	79,300	3.79	3.86	3.78	0	0	0
29/08/2024	3.83	79,300	3.82	3.87	3.79	0	0	0
28/08/2024	3.80	145,500	3.83	3.89	3.80	0	0	0
27/08/2024	3.83	1,052,000	3.82	3.83	3.77	12,900	0	0.0
26/08/2024	3.82	103,600	3.87	3.87	3.81	0	3,200	-0.0
23/08/2024	3.83	110,600	3.80	3.85	3.78	0	2,800	-0.0
22/08/2024	3.80	111,200	3.86	3.86	3.79	0	4,200	-0.0
21/08/2024	3.84	348,400	3.87	3.87	3.82	0	3,500	-0.0
20/08/2024	3.83	462,900	3.85	3.87	3.78	1,800	5,400	-0.0
19/08/2024	3.80	86,200	3.88	3.90	3.80	0	2,700	-0.0
16/08/2024	3.82	223,800	3.79	3.85	3.75	2,500	1,100	0.0
15/08/2024	3.73	136,900	3.79	3.79	3.71	0	2,900	-0.0
14/08/2024	3.77	446,600	3.79	3.80	3.72	10,800	5,600	0.0
13/08/2024	3.79	292,600	3.72	3.82	3.68	0	3,000	-0.0
12/08/2024	3.72	62,300	3.79	3.80	3.70	600	7,300	-0.0
09/08/2024	3.79	61,100	3.74	3.83	3.73	0	500	-0.0
08/08/2024	3.77	80,100	3.79	3.80	3.72	18,200	0	0.1
07/08/2024	3.73	42,800	3.67	3.78	3.67	0	0	0
06/08/2024	3.67	95,200	3.61	3.69	3.55	500	0	0.0
05/08/2024	3.55	114,700	3.80	3.80	3.55	0	0	0
02/08/2024	3.81	194,300	3.58	3.81	3.58	100	17,900	-0.1
01/08/2024	3.57	169,000	3.81	3.87	3.57	0	1,200	-0.0
31/07/2024	3.83	185,600	3.89	3.89	3.80	0	2,000	-0.0
30/07/2024	3.84	88,200	3.88	3.88	3.82	0	700	-0.0
29/07/2024	3.87	76,800	3.90	3.90	3.82	0	600	-0.0
26/07/2024	3.87	64,800	3.84	3.87	3.84	1,900	3,100	-0.0
25/07/2024	3.83	101,000	3.89	3.90	3.80	2,100	2,100	-0.0
24/07/2024	3.89	183,500	3.90	3.90	3.81	14,500	1,600	0.0
23/07/2024	3.84	193,300	3.91	3.94	3.81	0	7,500	-0.0
22/07/2024	3.91	134,000	4.06	4.06	3.80	0	3,200	-0.0
19/07/2024	4.06	79,300	4.07	4.08	4	9,100	0	0.0
18/07/2024	4.07	130,400	4.06	4.09	4.02	0	0	0
17/07/2024	4.06	227,800	4.15	4.15	4.05	11,300	7,800	0.0
16/07/2024	4.15	149,800	4.17	4.18	4.11	1,000	3,000	-0.0
15/07/2024	4.16	141,400	4.18	4.22	4.15	0	4,600	-0.0
12/07/2024	4.18	85,100	4.12	4.21	4.12	7,000	8,600	-0.0
11/07/2024	4.16	757,100	4.15	4.29	4.07	0	0	0
10/07/2024	4.15	166,400	4.32	4.32	4.15	0	2,000	-0.0
09/07/2024	4.20	727,900	4.26	4.45	4.18	28,300	14,600	0.1
08/07/2024	4.32	177,800	4.50	4.50	4.27	0	23,100	-0.1
05/07/2024	4.40	1,417,100	4.48	4.56	4.36	0	5,300	-0.0
04/07/2024	4.48	347,100	4.37	4.50	4.30	0	4,200	-0.0
03/07/2024	4.38	1,469,600	4.13	4.40	4.12	26,600	6,800	0.1
02/07/2024	4.12	76,100	4.11	4.16	4.11	2,300	0	0.0
01/07/2024	4.10	131,500	4.13	4.17	4.10	0	9,600	-0.0
28/06/2024	4.12	125,200	4.27	4.27	4.10	0	10,704	-0.0
27/06/2024	4.28	113,500	4.13	4.28	4.08	400	3,300	-0.0
26/06/2024	4.12	124,300	4.12	4.17	4.12	1,500	3,800	-0.0
25/06/2024	4.13	279,300	4.22	4.23	4.10	6,000	8,800	-0.0
24/06/2024	4.18	173,300	4.27	4.29	4.18	1,900	3,300	-0.0
21/06/2024	4.25	140,200	4.30	4.30	4.20	0	13,700	-0.1
20/06/2024	4.29	109,600	4.34	4.39	4.20	2,400	5,300	-0.0
19/06/2024	4.34	221,500	4.35	4.35	4.27	700	3,500	-0.0
18/06/2024	4.28	198,000	4.28	4.36	4.27	8,900	8,400	0.0
17/06/2024	4.28	197,100	4.35	4.35	4.19	0	9,200	-0.0
14/06/2024	4.32	181,800	4.34	4.40	4.32	0	6,200	-0.0
13/06/2024	4.35	155,800	4.42	4.43	4.35	0	0	0
12/06/2024	4.42	150,700	4.42	4.42	4.30	0	1,100	-0.0
11/06/2024	4.41	292,200	4.37	4.41	4.29	5,300	7,400	-0.0
10/06/2024	4.40	288,900	4.43	4.47	4.35	2,100	7,200	-0.0
07/06/2024	4.43	128,200	4.47	4.47	4.41	0	7,400	-0.0
06/06/2024	4.42	164,000	4.50	4.50	4.41	0	200	-0.0
05/06/2024	4.42	189,000	4.42	4.48	4.42	10,000	2,800	0.0
04/06/2024	4.42	370,500	4.50	4.51	4.40	0	44,400	-0.2
03/06/2024	4.47	455,700	4.50	4.53	4.45	9,100	800	0.0
31/05/2024	4.46	187,600	4.49	4.52	4.45	20,000	500	0.1
30/05/2024	4.46	308,800	4.47	4.54	4.40	25,700	0	0.1
29/05/2024	4.47	429,700	4.55	4.55	4.44	15,600	300	0.1
28/05/2024	4.50	464,300	4.50	4.52	4.44	11,500	0	0.1
27/05/2024	4.40	208,800	4.47	4.47	4.30	28,400	28,300	-0.0
24/05/2024	4.46	578,900	4.58	4.58	4.41	0	17,800	-0.1
23/05/2024	4.54	356,400	4.63	4.63	4.50	5,400	3,400	0.0
22/05/2024	4.63	258,100	4.69	4.70	4.56	0	17,600	-0.1
21/05/2024	4.63	390,100	4.60	4.64	4.54	5,200	700	0.0
20/05/2024	4.61	561,500	4.52	4.62	4.49	19,200	16,800	0.0
17/05/2024	4.52	253,900	4.48	4.55	4.48	6,500	7,800	-0.0
16/05/2024	4.51	202,700	4.58	4.58	4.50	17,200	19,000	-0.0
15/05/2024	4.50	299,200	4.48	4.54	4.48	25,300	24,000	0.0
14/05/2024	4.49	297,700	4.61	4.67	4.49	4,800	104,200	-0.4
13/05/2024	4.61	304,000	4.56	4.76	4.50	0	16,500	-0.1
10/05/2024	4.56	419,600	4.60	4.60	4.45	300	22,800	-0.1
09/05/2024	4.49	432,700	4.40	4.55	4.39	2,300	35,000	-0.1
08/05/2024	4.40	360,400	4.43	4.45	4.33	1,800	23,400	-0.1
07/05/2024	4.36	355,700	4.45	4.48	4.36	2,500	21,100	-0.1
06/05/2024	4.44	309,500	4.32	4.44	4.30	8,700	0	0.0
03/05/2024	4.32	248,900	4.35	4.37	4.25	0	1,400	-0.0
02/05/2024	4.30	243,400	4.22	4.31	4.22	34,400	2,400	0.1
26/04/2024	4.22	292,000	4.26	4.27	4.18	2,400	0	0.0
25/04/2024	4.21	265,000	4.25	4.26	4.11	22,000	4,300	0.1
24/04/2024	4.20	194,800	4.02	4.25	4.02	17,600	1,600	0.1
23/04/2024	4.01	345,000	4.17	4.17	4	20,300	15,100	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 (2024-08-19)	-0.18	-4.74%	3,629,800	-6,300	-0.0	3.60 3.84 3.62
2 tháng (2024-07-18)	-0.45	-11.06%	6,786,100	-6,300	-0.0	3.55 4.07 3.62
3 tháng (2024-06-18)	-0.66	-15.42%	14,145,700	-58,404	-0.2	3.55 4.48 3.62
6 tháng (2024-03-20)	-0.70	-16.20%	45,943,100	-484,004	-2.2	3.55 4.91 3.62
12 tháng (2023-09-22)	-0.57	-13.60%	114,243,400	448	-0.1	3.39 4.91 3.62
24 tháng (2022-09-27)	-1.22	-25.21%	221,332,300	-77,234	-0.9	2.61 5.32 3.62
36 tháng (2021-10-04)	-1.73	-32.34%	635,745,200	-19,396	-1.7	2.61 15.80 3.62
60 tháng (2019-10-14)	0.03	0.84%	1,008,981,910	-158,766	-2.2	2.17 15.80 3.62

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

THỐNG KÊ GIAO DỊCH