Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	2.54	43,000	2.54	2.55	2.48	0	0	0
22/10/2026	2.54	52,500	2.55	2.55	2.49	0	0	0
21/10/2026	2.55	189,900	2.50	2.56	2.48	0	0	0
20/10/2026	2.52	42,500	2.55	2.55	2.50	0	0	0
19/10/2026	2.51	48,500	2.56	2.56	2.48	0	0	0
16/10/2026	2.51	25,100	2.48	2.58	2.48	0	0	0
15/10/2026	2.54	133,400	2.46	2.57	2.46	0	0	0
14/10/2026	2.46	69,000	2.47	2.51	2.45	0	0	0
13/10/2026	2.43	25,000	2.45	2.49	2.43	0	0	0
12/10/2026	2.44	92,400	2.49	2.50	2.40	0	0	0
09/10/2026	2.46	149,500	2.46	2.51	2.39	0	0	0
08/10/2026	2.46	150,800	2.36	2.47	2.34	0	0	0
07/10/2026	2.34	32,100	2.37	2.37	2.33	0	0	0
06/10/2026	2.35	55,200	2.36	2.37	2.27	0	0	0
05/10/2026	2.32	83,100	2.30	2.35	2.30	0	0	0
02/10/2026	2.29	26,400	2.28	2.31	2.25	0	0	0
01/10/2026	2.28	29,100	2.27	2.36	2.27	0	0	0
30/09/2026	2.26	51,100	2.29	2.30	2.23	0	0	0
29/09/2026	2.25	212,800	2.36	2.36	2.24	1,600	0	0.0
28/09/2026	2.37	75,800	2.42	2.42	2.35	0	0	0
25/09/2026	2.42	119,300	2.42	2.45	2.35	0	0	0
24/09/2026	2.42	35,100	2.44	2.44	2.40	0	0	0
23/09/2026	2.42	27,500	2.42	2.45	2.41	0	0	0
22/09/2026	2.45	61,500	2.46	2.47	2.43	0	0	0
21/09/2026	2.43	34,200	2.44	2.44	2.43	0	0	0
18/09/2026	2.43	62,900	2.44	2.49	2.40	0	0	0
17/09/2026	2.42	50,200	2.45	2.45	2.40	0	0	0
16/09/2026	2.43	33,400	2.48	2.48	2.41	0	0	0
15/09/2026	2.49	30,900	2.49	2.49	2.40	0	0	0
14/09/2026	2.49	99,000	2.52	2.55	2.35	0	300	0.0
11/09/2026	2.51	30,200	2.52	2.52	2.49	0	300	0.0
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	0.0
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	0.0
03/09/2026	2.67	37,600	2.71	2.71	2.67	0	1,400	0.0
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	0.0
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	0.0
20/08/2026	2.64	91,000	2.68	2.69	2.60	0	10,000	0.0
19/08/2026	2.68	20,000	2.74	2.74	2.67	0	5,200	0.0
18/08/2026	2.72	10,700	2.73	2.73	2.70	0	600	0.0
17/08/2026	2.73	61,200	2.69	2.80	2.69	100	5,000	0.0
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	0.0
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	0.0
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	0.0
05/08/2026	2.97	22,600	3.04	3.04	2.93	400	0	0.0
04/08/2026	2.98	8,200	3.04	3.04	2.93	0	2,000	0.0
03/08/2026	2.96	27,600	2.95	3.03	2.86	400	0	0.0
31/07/2026	2.95	63,400	2.90	2.95	2.88	500	0	0.0
30/07/2026	2.88	35,100	2.85	2.95	2.83	3,000	0	0.0
29/07/2026	2.90	21,700	2.92	2.92	2.83	0	3,500	0.0
28/07/2026	2.87	25,400	2.90	2.90	2.80	1,400	200	0.0
27/07/2026	2.85	5,700	2.85	2.93	2.81	0	900	0.0
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	0.0
22/07/2026	2.95	105,800	2.82	3.05	2.82	1,000	0	0.0
21/07/2026	2.99	127,800	3.01	3.01	2.80	0	600	0.0
20/07/2026	3.01	44,700	3.08	3.13	2.99	2,000	0	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	0.0
15/07/2026	3.14	36,800	3.19	3.19	3.10	0	3,200	0.0
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	0.0
10/07/2026	3.20	81,400	3.17	3.27	3.12	3,100	1,400	0.0
09/07/2026	3.16	20,200	3.17	3.17	3.12	200	0	0.0
08/07/2026	3.15	29,100	3.14	3.16	3.13	200	0	0.0
07/07/2026	3.14	32,000	3.16	3.17	3.10	1,800	0	0.0
06/07/2026	3.17	25,600	3.18	3.19	3.13	0	2,700	0.0
03/07/2026	3.20	25,900	3.21	3.21	3.10	0	1,200	0.0
02/07/2026	3.21	55,000	3.21	3.24	3.20	1,000	0	0.0
01/07/2026	3.21	34,400	3.21	3.24	3.20	1,000	0	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	0.0
26/06/2026	3.22	30,300	3.26	3.27	3.22	1,100	0	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	0.0
22/06/2026	3.30	30,700	3.33	3.33	3.30	0	1,700	0.0
19/06/2026	3.34	13,200	3.36	3.37	3.30	0	1,900	0.0
18/06/2026	3.34	26,300	3.33	3.36	3.32	0	400	0.0
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	0.0
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	0.0
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	0.0
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

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 (2026-09-08)	-0.09	-3.53%	1,426,600	2,400	0.0	2.25 2.55 2.54
2 tháng (2026-08-10)	-0.46	-15.75%	2,568,000	-8,600	0.0	2.25 2.93 2.54
3 tháng (2026-07-10)	-0.74	-23.13%	3,498,700	-4,700	0.0	2.25 3.20 2.54
6 tháng (2026-04-13)	-1.07	-30.31%	9,135,900	-34,400	-0.1	2.25 3.67 2.54
12 tháng (2025-10-13)	-2.16	-46.75%	49,319,100	128,100	0.4	2.25 4.68 2.54
24 tháng (2024-10-18)	-1.20	-32.79%	177,726,500	472,200	1.2	2.25 6.07 2.54
36 tháng (2023-10-24)	-1.19	-32.60%	287,385,500	498,548	1.3	2.25 6.07 2.54
60 tháng (2021-11-03)	-6.81	-73.46%	747,630,700	-137,396	-5.2	2.25 15.80 2.54

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

THỐNG KÊ GIAO DỊCH