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

4
-0.06
(-1.48%)
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
(2025-11-05) 		-0.01 -0.25% 4,746,800 14,600 0.1
3.87
4.09
4
2 tháng
(2025-10-06) 		-0.79 -16.29% 15,143,100 -26,000 -0.2
3.85
4.85
4
3 tháng
(2025-09-08) 		-1.05 -20.55% 29,142,800 -229,000 -1.2
3.85
5.15
4
6 tháng
(2025-06-09) 		0.63 18.37% 113,408,300 425,100 0.9
3.21
6.07
4
12 tháng
(2024-12-10) 		0.63 18.37% 135,594,000 414,571 0.9
2.83
6.07
4
24 tháng
(2023-12-18) 		-0.34 -7.73% 228,234,200 463,623 1.0
2.83
6.07
4
36 tháng
(2022-12-21) 		0.55 15.67% 348,411,200 379,330 -0.1
2.83
6.07
4
60 tháng
(2020-12-31) 		-1.71 -29.64% 944,962,500 314,219 -1.3
2.61
15.80
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
10.70
 2,285,600 10.50 10.95 10.45 4,500 29,600 -0.3
01/12/2021
10.50
 1,443,600 10.30 10.60 10.10 12,400 42,800 -0.3
30/11/2021
10.30
 3,810,600 9.84 10.50 9.78 25,400 2,300 0.2
29/11/2021
9.84
 1,722,200 9.78 9.92 9.32 55,400 0 0.5
26/11/2021
9.78
 922,500 9.99 10.20 9.61 12,800 35,200 -0.2
25/11/2021
9.99
 1,339,100 9.85 10.25 9.40 6,100 30,300 -0.2
24/11/2021
9.85
 1,947,800 10.15 10.25 9.78 0 122,300 -1.2
23/11/2021
10.15
 1,119,800 10.15 10.25 9.51 18,200 43,600 -0.3
22/11/2021
10.15
 2,378,400 10.90 10.95 10.15 18,800 137,700 -1.2
19/11/2021
10.90
 4,995,500 10.75 11.50 10.35 18,400 64,500 -0.5
18/11/2021
10.75
 3,450,700 10.05 10.75 10 145,300 19,600 1.3
17/11/2021
10.05
 1,397,400 10.20 10.35 9.98 55,400 19,600 0.4
16/11/2021
10.20
 4,188,600 10.55 10.55 9.82 31,800 88,700 -0.6
15/11/2021
10.55
 3,309,300 10.75 11.15 10.30 0 70,000 -0.7
12/11/2021
10.75
 1,831,300 10.50 10.80 10.35 37,500 50,200 -0.1
11/11/2021
10.50
 2,473,900 10.15 10.80 10.25 9,300 116,600 -1.1
10/11/2021
10.15
 2,190,100 9.98 10.35 9.75 35,200 48,400 -0.1
09/11/2021
9.98
 2,963,900 10.35 10.50 9.91 34,000 34,400 0.0
08/11/2021
10.35
 1,845,900 10.35 11 10.10 8,300 138,400 -1.3
05/11/2021
10.35
 3,620,000 9.87 10.35 9.90 75,400 35,200 0.4
04/11/2021
9.87
 2,594,600 9.27 9.90 8.91 233,600 8,900 2.1
03/11/2021
9.27
 6,684,000 9.96 10.10 9.27 68,500 226,800 -1.6
02/11/2021
9.96
 2,406,800 9.96 10.50 9.58 4,100 40,100 -0.4
01/11/2021
9.96
 2,875,500 9.40 10 9.50 14,100 92,600 -0.8
29/10/2021
9.40
 4,732,600 8.79 9.40 8.70 360,800 1,800 3.4
28/10/2021
8.79
 2,606,600 8.63 9.20 8.79 56,300 63,700 -0.1
27/10/2021
8.63
 4,469,300 8.07 8.63 7.70 63,900 7,300 0.5
26/10/2021
8.07
 2,243,700 8 8.52 8.05 21,400 73,200 -0.4
25/10/2021
8
 2,721,900 7.48 8 7.11 63,300 7,200 0.4
22/10/2021
7.48
 5,089,700 8.04 8.12 7.48 81,600 120,300 -0.3
21/10/2021
8.04
 2,193,000 8.02 8.32 7.80 70,200 2,200 0.5
20/10/2021
8.02
 6,305,500 8.32 8.90 7.79 26,600 137,000 -0.9
19/10/2021
8.32
 2,241,300 7.78 8.32 8.20 100,000 1,300 0.8
18/10/2021
7.78
 2,255,900 7.28 7.78 7.25 0 2,300 -0.0
15/10/2021
7.28
 12,400,000 7.09 7.58 6.99 35,400 55,700 -0.2
14/10/2021
7.09
 1,591,700 6.63 7.09 7.09 200,000 400 1.4
13/10/2021
6.63
 610,300 6.20 6.63 6.63 0 200 -0.0
12/10/2021
6.20
 5,958,100 5.80 6.20 5.82 50,000 21,900 0.2
11/10/2021
5.80
 1,489,000 5.84 5.90 5.60 0 5,400 0
08/10/2021
5.84
 2,268,000 5.86 6.04 5.79 0 19,400 -0.1
07/10/2021
5.86
 2,673,600 5.53 5.90 5.55 7,000 1,200 0.0
06/10/2021
5.53
 1,235,800 5.35 5.61 5.35 4,400 1,600 0.0
05/10/2021
5.35
 656,400 5.35 5.48 5.35 5,500 21,900 -0.1
04/10/2021
5.35
 1,060,300 5.10 5.40 5.08 20,300 7,400 0.1
01/10/2021
5.10
 511,500 5.26 5.29 5.07 1,500 28,400 -0.1
30/09/2021
5.26
 523,700 5.11 5.33 5.11 1,500 24,700 -0.1
29/09/2021
5.11
 363,600 5.06 5.13 4.98 5,800 5,100 0.0
28/09/2021
5.06
 683,200 5.05 5.19 4.80 43,400 7,500 0.2
27/09/2021
5.05
 1,523,500 5.43 5.43 5.05 4,800 26,400 -0.1
24/09/2021
5.43
 810,200 5.50 5.65 5.29 28,500 20,400 0.0
23/09/2021
5.50
 2,894,300 5.78 6.09 5.50 10,500 103,800 -0.5
22/09/2021
5.78
 2,824,000 5.41 5.78 5.42 8,000 39,100 -0.2
21/09/2021
5.41
 985,000 5.55 5.55 5.25 0 8,500 -0.0
20/09/2021
5.55
 1,822,700 5.30 5.58 5.30 12,900 16,200 -0.0
17/09/2021
5.30
 1,115,000 5.15 5.34 5.15 41,900 0 0.2
16/09/2021
5.15
 805,800 5.27 5.31 5.10 400 28,500 -0.1
15/09/2021
5.27
 1,624,800 5.08 5.43 5.13 0 34,300 -0.2
14/09/2021
5.08
 1,093,900 5.04 5.18 4.97 1,400 18,800 -0.1
13/09/2021
5.04
 1,045,000 4.96 5.19 4.98 10,000 11,700 -0.0
10/09/2021
4.96
 1,683,700 4.74 5.02 4.74 14,000 0 0.1
09/09/2021
4.74
 347,500 4.74 4.79 4.60 21,700 700 0.1
08/09/2021
4.74
 491,900 4.75 4.78 4.60 15,400 4,900 0.0
07/09/2021
4.75
 1,163,000 5.04 5.05 4.69 1,700 12,700 -0.1
06/09/2021
5.04
 796,800 4.86 5.13 4.94 17,700 2,000 0.1
01/09/2021
4.86
 1,109,700 4.68 4.87 4.67 41,400 0 0.2
31/08/2021
4.68
 773,100 4.65 4.73 4.58 7,600 0 0.0
30/08/2021
4.65
 555,500 4.50 4.68 4.51 52,900 0 0.2
27/08/2021
4.50
 469,800 4.50 4.55 4.35 19,000 500 0.1
26/08/2021
4.50
 719,100 4.56 4.58 4.48 5,300 7,900 -0.0
25/08/2021
4.56
 483,700 4.63 4.63 4.47 5,700 25,900 -0.1
24/08/2021
4.63
 503,300 4.86 4.87 4.53 3,600 10,800 -0.0
23/08/2021
4.86
 1,169,200 4.76 5.02 4.76 0 18,200 -0.1
20/08/2021
4.76
 1,840,100 4.59 4.91 4.59 8,900 41,600 -0.2
19/08/2021
4.59
 522,100 4.56 4.60 4.48 14,600 0 0.1
18/08/2021
4.56
 289,000 4.55 4.59 4.50 12,700 0 0.1
17/08/2021
4.55
 344,500 4.59 4.62 4.53 4,500 1,700 0.0
16/08/2021
4.59
 444,800 4.56 4.62 4.50 8,000 0 0.0
13/08/2021
4.56
 401,400 4.66 4.70 4.48 2,800 12,300 -0.0
12/08/2021
4.66
 653,100 4.56 4.75 4.48 5,700 1,200 0.0
11/08/2021
4.56
 412,400 4.55 4.60 4.53 18,700 900 0.1
10/08/2021
4.55
 290,600 4.55 4.69 4.52 1,600 1,000 0.0
09/08/2021
4.55
 494,900 4.56 4.64 4.46 13,100 500 0.1
06/08/2021
4.56
 317,600 4.70 4.70 4.52 6,700 1,600 0.0
05/08/2021
4.70
 539,800 4.48 4.70 4.40 5,700 400 0.0
04/08/2021
4.48
 487,100 4.30 4.49 4.30 16,700 0 0.1
03/08/2021
4.30
 280,300 4.28 4.39 4.21 11,200 0 0.0
02/08/2021
4.28
 334,100 4.28 4.30 4.17 11,400 0 0.0
30/07/2021
4.28
 246,100 4.22 4.33 4.10 700 1,900 -0.0
29/07/2021
4.22
 215,200 4.24 4.29 4.20 2,500 6,300 -0.0
28/07/2021
4.24
 180,900 4.30 4.33 4.22 100 14,300 -0.1
27/07/2021
4.30
 132,200 4.27 4.35 4.20 10,500 1,900 0.0
26/07/2021
4.27
 241,500 4.27 4.28 4.09 1,500 1,000 0.0
23/07/2021
4.27
 245,400 4.37 4.40 4.25 1,100 1,200 -0.0
22/07/2021
4.37
 423,500 4.28 4.45 4.25 21,200 1,600 0.1
21/07/2021
4.28
 86,400 4.30 4.40 4.19 1,000 3,500 -0.0
20/07/2021
4.30
 330,800 4.30 4.30 4 1,200 4,300 -0.0
19/07/2021
4.30
 430,700 4.50 4.50 4.19 0 13,400 -0.1
16/07/2021
4.50
 107,100 4.58 4.58 4.41 5,100 3,100 0.0
15/07/2021
4.58
 232,300 4.58 4.60 4.37 4,300 5,300 -0.0
14/07/2021
4.58
 399,100 4.59 4.70 4.40 100 24,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |