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

3.18
0.05
(1.60%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.49 -13.14% 4,022,500 42,300 0.2
3.13
3.73
3.13
2 tháng
(2026-01-12) 		-0.56 -14.74% 8,334,200 105,000 0.4
3.13
3.86
3.13
3 tháng
(2025-12-15) 		-1.05 -24.48% 15,404,300 81,800 0.3
3.13
4.29
3.13
6 tháng
(2025-09-15) 		-1.72 -34.68% 45,655,700 -87,300 -0.6
3.13
5.15
3.13
12 tháng
(2025-03-18) 		-0.19 -5.54% 148,710,100 505,571 1.2
2.83
6.07
3.13
24 tháng
(2024-03-25) 		-1.08 -25% 212,079,100 108,671 -0.6
2.83
6.07
3.13
36 tháng
(2023-03-29) 		-0.63 -16.28% 362,123,400 489,623 1.2
2.83
6.07
3.13
60 tháng
(2021-04-08) 		-3.11 -48.98% 902,923,600 -59,621 -3.8
2.61
15.80
3.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
5.43
 476,300 5.38 5.50 5.32 14,500 0 0.1
29/07/2022
5.38
 655,800 5.35 5.42 5.33 18,800 0 0.1
28/07/2022
5.35
 700,700 5.30 5.49 5.34 19,100 0 0.1
27/07/2022
5.30
 368,000 5.15 5.30 5.10 26,700 600 0.1
26/07/2022
5.15
 463,000 5.21 5.29 5.14 3,200 4,400 -0.0
25/07/2022
5.21
 572,800 5.43 5.43 5.19 5,800 21,200 -0.1
22/07/2022
5.43
 383,400 5.50 5.57 5.40 16,800 7,100 0.1
21/07/2022
5.50
 597,500 5.63 5.67 5.46 3,200 6,000 -0.0
20/07/2022
5.63
 1,185,600 5.38 5.75 5.56 3,400 9,800 -0.0
19/07/2022
5.38
 1,063,700 5.20 5.39 5.14 34,600 0 0.2
18/07/2022
5.20
 568,000 5.25 5.38 5.20 16,400 4,200 0.1
15/07/2022
5.25
 929,500 5.15 5.45 5.17 11,500 200 0.1
14/07/2022
5.15
 611,600 5.14 5.30 5.01 15,600 300 0.1
13/07/2022
5.14
 572,700 5.12 5.36 5.12 15,900 200 0.1
12/07/2022
5.12
 553,000 4.89 5.15 4.89 34,500 1,100 0.2
11/07/2022
4.89
 334,100 4.88 4.99 4.81 16,300 0 0.1
08/07/2022
4.88
 209,800 4.61 4.90 4.70 8,300 30,000 0.1
07/07/2022
4.61
 208,100 4.70 4.87 4.60 3,500 6,700 -0.0
06/07/2022
4.70
 168,800 4.80 5.10 4.70 0 2,900 -0.0
05/07/2022
4.80
 192,100 5 5.05 4.80 1,400 2,300 -0.0
04/07/2022
5
 239,200 4.87 5.15 4.95 59,400 5,000 0.3
01/07/2022
4.87
 470,800 4.85 4.90 4.54 2,900 39,500 -0.2
30/06/2022
4.85
 453,700 5.20 5.20 4.85 600 41,100 -0.2
29/06/2022
5.20
 323,100 5.24 5.32 5.08 1,600 16,500 -0.1
28/06/2022
5.24
 639,600 4.90 5.24 4.90 28,300 800 0.1
27/06/2022
4.90
 274,300 4.80 4.90 4.69 10,400 6,900 0.0
24/06/2022
4.80
 144,000 4.80 4.94 4.78 200 11,300 -0.1
23/06/2022
4.80
 306,500 4.63 4.80 4.60 16,800 7,100 0.0
22/06/2022
4.63
 335,000 4.35 4.64 4.36 25,000 9,800 0.1
21/06/2022
4.35
 486,400 4.51 4.58 4.20 11,300 8,800 0.0
20/06/2022
4.51
 520,900 4.84 4.84 4.51 6,400 0 0.0
17/06/2022
4.84
 894,200 5.19 5.19 4.83 10,500 1,700 0.0
16/06/2022
5.19
 525,800 5.40 5.64 5.03 8,800 21,600 -0.1
15/06/2022
5.40
 791,900 5.80 5.94 5.40 0 47,500 -0.3
14/06/2022
5.80
 436,100 5.96 6 5.57 1,800 11,400 -0.1
13/06/2022
5.96
 971,000 6.40 6.40 5.96 200 46,600 -0.3
10/06/2022
6.40
 723,100 6.67 6.67 6.39 2,500 27,600 -0.2
09/06/2022
6.67
 294,500 6.67 6.95 6.65 13,300 6,500 0.0
08/06/2022
6.67
 513,900 6.32 6.69 6.32 39,300 0 0.3
07/06/2022
6.32
 878,200 6.61 6.61 6.20 200 68,700 -0.4
06/06/2022
6.61
 436,200 6.81 6.83 6.61 100 9,400 -0.1
03/06/2022
6.81
 782,200 6.95 6.95 6.75 20,900 21,500 -0.0
02/06/2022
6.95
 978,600 7.18 7.35 6.86 4,600 39,100 -0.2
01/06/2022
7.18
 460,300 7.43 7.48 7 13,100 14,600 -0.0
31/05/2022
7.43
 899,400 7.59 7.75 7.28 22,500 17,600 0.0
30/05/2022
7.59
 1,336,600 7.10 7.59 7.11 36,100 1,200 0.3
27/05/2022
7.10
 640,300 7.04 7.19 7.04 34,800 6,600 0.2
26/05/2022
7.04
 1,022,600 7.10 7.15 6.91 28,900 800 0.2
25/05/2022
7.10
 753,900 6.85 7.10 6.80 31,000 3,500 0.2
24/05/2022
6.85
 355,600 6.96 6.99 6.64 600 24,000 -0.2
23/05/2022
6.96
 694,700 6.98 7.20 6.60 16,600 19,400 -0.0
20/05/2022
6.98
 690,300 7.05 7.15 6.85 5,400 22,000 -0.1
19/05/2022
7.05
 604,300 7.04 7.05 6.57 23,200 800 0.2
18/05/2022
7.04
 627,000 7.05 7.29 6.80 14,900 17,200 -0.0
17/05/2022
7.05
 948,400 6.60 7.05 6.40 30,900 13,400 0.1
16/05/2022
6.60
 593,600 6.32 6.75 6.32 2,100 17,500 -0.1
13/05/2022
6.32
 733,600 6.79 6.90 6.32 800 31,800 -0.2
12/05/2022
6.79
 702,200 7.30 7.30 6.79 5,200 40,200 -0.2
11/05/2022
7.30
 665,300 6.86 7.30 6.80 8,300 30,000 -0.1
10/05/2022
6.86
 649,500 6.42 6.86 6.03 30,000 1,300 0.2
09/05/2022
6.42
 1,023,100 6.90 6.90 6.42 28,600 14,600 0.1
06/05/2022
6.90
 455,000 7.38 7.38 6.90 7,800 29,100 -0.1
05/05/2022
7.38
 985,500 7.37 7.61 7.10 8,300 48,700 -0.3
04/05/2022
7.37
 844,800 7.74 7.77 7.30 8,100 57,500 -0.4
29/04/2022
7.74
 682,100 7.28 7.74 7.01 10,100 17,000 -0.1
28/04/2022
7.28
 1,370,900 6.93 7.41 6.95 39,200 90,400 -0.4
27/04/2022
6.93
 746,500 6.48 6.93 6.40 3,800 59,500 -0.4
26/04/2022
6.48
 1,009,900 6.06 6.48 5.83 146,700 200 0.9
25/04/2022
6.06
 1,368,200 6.50 6.75 6.05 51,500 29,800 0.1
22/04/2022
6.50
 1,711,700 6.63 7.08 6.17 158,400 2,400 1.0
21/04/2022
6.63
 1,447,300 7.12 7.12 6.63 500 1,300 -0.0
20/04/2022
7.12
 1,082,400 7.65 7.65 7.12 62,400 0 0.4
19/04/2022
7.65
 1,252,700 8.22 8.35 7.65 53,100 2,800 0.4
18/04/2022
8.22
 1,252,900 8.83 8.83 8.22 0 12,200 -0.1
15/04/2022
8.83
 764,700 9.19 9.20 8.56 4,400 0 0.0
14/04/2022
9.19
 461,000 9.28 9.53 9.19 20,200 0 0.2
13/04/2022
9.28
 1,341,500 9.26 9.32 8.62 16,500 0 0.1
12/04/2022
9.26
 1,445,700 9.95 10 9.26 0 5,900 -0.1
08/04/2022
9.95
 598,700 10.10 10.30 9.95 0 5,600 -0.1
07/04/2022
10.10
 967,600 10.10 10.30 9.90 0 44,600 -0.4
06/04/2022
10.10
 1,280,800 10.50 10.60 10 4,500 20,400 -0.2
05/04/2022
10.50
 846,700 10.60 10.80 10.30 5,600 0 0.1
04/04/2022
10.60
 953,600 10.70 11.20 10.60 4,600 25,600 -0.2
01/04/2022
10.70
 2,098,100 10.20 10.90 9.51 60,500 4,900 0.6
31/03/2022
10.20
 3,322,400 10.95 11 10.20 500 0 0.0
30/03/2022
10.95
 3,586,300 11.75 11.75 10.95 0 73,700 -0.8
29/03/2022
11.75
 1,732,100 11.45 12 11.45 26,500 38,800 -0.1
28/03/2022
11.45
 5,737,300 12.30 12.30 11.45 17,500 41,800 -0.3
25/03/2022
12.30
 2,988,900 11.95 12.45 11.90 30,500 0 0.4
24/03/2022
11.95
 2,398,300 11.85 12.20 11.55 50,700 4,000 0.6
23/03/2022
11.85
 2,520,400 12.05 12.50 11.80 5,000 9,600 -0.1
22/03/2022
12.05
 4,079,700 11.65 12.45 11.70 2,900 18,600 -0.2
21/03/2022
11.65
 4,653,200 11.40 12.15 11.30 13,500 5,800 0.1
18/03/2022
11.40
 2,668,100 11.20 11.70 11.25 11,200 0 0.1
17/03/2022
11.20
 3,293,100 11.20 11.80 11.20 0 18,800 -0.2
16/03/2022
11.20
 4,615,900 10.50 11.20 10.65 24,400 600 0.3
15/03/2022
10.50
 1,396,700 10.20 10.65 10.20 0 33,100 -0.3
14/03/2022
10.20
 1,345,100 10.25 10.55 10 100 0 0.0
11/03/2022
10.25
 1,707,000 10.25 10.80 10.10 18,500 10,400 0.1
10/03/2022
10.25
 1,730,700 10.25 10.70 10.20 30,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |