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

3.17
0.04
(1.28%)
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)
09/03/2022
10.25
 2,211,800 10.40 10.60 9.80 500 13,200 -0.1
08/03/2022
10.40
 2,533,500 10.90 10.90 10.15 10,400 45,200 -0.4
07/03/2022
10.90
 3,403,600 10.90 11.45 10.85 0 111,500 -1.2
04/03/2022
10.90
 3,569,200 10.20 10.90 10.15 2,800 3,800 -0.0
03/03/2022
10.20
 1,266,500 10.15 10.35 10 26,200 7,700 0.2
02/03/2022
10.15
 1,223,100 10.40 10.50 10.10 31,700 36,500 -0.0
01/03/2022
10.40
 1,998,700 10 10.50 9.80 66,700 2,700 0.7
28/02/2022
10
 997,500 10.20 10.20 9.80 0 49,100 -0.5
25/02/2022
10.20
 1,803,500 9.95 10.45 9.95 34,200 7,200 0.3
24/02/2022
9.95
 2,787,500 10.65 10.65 9.91 5,000 53,600 -0.5
23/02/2022
10.65
 1,577,700 10.55 10.95 10.40 0 72,900 -0.8
22/02/2022
10.55
 4,510,100 10.40 11.10 9.90 2,500 76,100 -0.8
21/02/2022
10.40
 2,261,200 9.72 10.40 9.71 13,800 7,200 0.1
18/02/2022
9.72
 1,488,100 9.45 9.80 9.28 2,100 14,500 -0.1
17/02/2022
9.45
 1,281,600 9.39 9.70 9.28 2,500 16,600 -0.1
16/02/2022
9.39
 1,250,600 8.88 9.50 9.02 34,600 7,000 0.3
15/02/2022
8.88
 619,500 8.70 8.90 8.60 600 20,300 -0.2
14/02/2022
8.70
 680,900 9.02 9.02 8.62 11,500 30,000 -0.2
11/02/2022
9.02
 630,400 9.12 9.19 8.95 5,000 39,400 -0.3
10/02/2022
9.12
 1,298,200 8.90 9.20 8.92 12,200 24,500 -0.1
09/02/2022
8.90
 1,194,000 8.69 9 8.35 65,100 1,600 0.5
08/02/2022
8.69
 1,471,200 8.77 9.20 8.20 3,600 59,300 -0.5
07/02/2022
8.77
 788,700 8.20 8.77 8.59 33,700 0 0.3
28/01/2022
8.20
 1,650,000 7.71 8.24 7.20 172,400 0 1.3
27/01/2022
7.71
 1,281,400 8.28 8.28 7.71 27,200 900 0.2
26/01/2022
8.28
 1,313,700 8.90 9.20 8.28 10,700 10,600 -0.0
25/01/2022
8.90
 2,196,600 9.49 9.49 8.83 127,600 3,500 1.1
24/01/2022
9.49
 1,109,500 10.20 10.35 9.49 1,000 28,700 -0.3
21/01/2022
10.20
 2,136,200 9.58 10.45 10 31,000 180,000 -1.5
20/01/2022
9.58
 4,874,000 9.14 9.77 8.51 72,900 13,600 0.5
19/01/2022
9.14
 348,700 9.82 9.82 9.14 0 0 0
18/01/2022
9.82
 347,000 10.55 10.55 9.82 0 0 0
17/01/2022
10.55
 2,213,300 11.30 11.65 10.55 33,600 38,500 -0.1
14/01/2022
11.30
 5,458,100 12.10 12.10 11.30 68,300 47,300 0.2
13/01/2022
12.10
 536,500 13 13 12.10 0 0 0
12/01/2022
13
 2,955,800 13.95 13.95 13 60,900 26,500 0.5
11/01/2022
13.95
 4,586,400 15 15 13.95 44,500 0 0.6
10/01/2022
15
 5,656,000 15.80 16.40 15 84,300 44,900 0.6
07/01/2022
15.80
 3,736,400 15.50 16.45 15.50 37,200 71,800 -0.5
06/01/2022
15.50
 2,412,600 14.50 15.50 14.30 0 0 0
05/01/2022
14.50
 2,362,700 14.15 14.80 14.10 12,500 63,300 -0.7
04/01/2022
14.15
 4,394,100 14.20 14.80 13.75 0 22,700 -0.3
31/12/2021
14.20
 3,383,600 14.90 15 13.95 66,700 6,000 0.9
30/12/2021
14.90
 3,343,600 15.75 15.75 14.70 36,400 40,100 -0.0
29/12/2021
15.75
 4,938,300 14.75 15.75 15.30 41,500 44,600 -0.0
28/12/2021
14.75
 3,477,500 13.80 14.75 14 50,300 0 0.7
27/12/2021
13.80
 3,054,400 14 14.35 13.05 54,200 1,900 0.7
24/12/2021
14
 4,857,700 14.35 15.20 13.35 1,400 44,800 -0.6
23/12/2021
14.35
 9,043,200 13.45 14.35 13.10 45,900 0 0.6
22/12/2021
13.45
 3,851,700 12.60 13.45 13.45 1,200 0 0.0
21/12/2021
12.60
 1,664,200 11.80 12.60 12 0 0 0
20/12/2021
11.80
 5,075,000 11.05 11.80 11.35 3,500 2,200 0.0
17/12/2021
11.05
 4,919,300 10.35 11.05 10.50 11,900 8,200 0.0
16/12/2021
10.35
 2,774,600 9.86 10.35 9.70 8,200 33,600 -0.3
15/12/2021
9.86
 1,293,700 10.20 10.20 9.73 2,100 0 0.0
14/12/2021
10.20
 2,364,000 10.15 10.55 9.99 200 32,800 -0.3
13/12/2021
10.15
 1,876,300 9.50 10.15 9.50 36,200 100 0.4
10/12/2021
9.50
 1,503,300 9.78 9.80 9.36 0 100 -0.0
09/12/2021
9.78
 1,507,500 9.80 9.87 9.58 32,800 100 0.3
08/12/2021
9.80
 513,000 9.90 10 9.70 100 10,000 -0.1
07/12/2021
9.90
 1,215,100 9.72 9.90 9.30 0 9,500 -0.1
06/12/2021
9.72
 1,223,200 9.96 9.96 9.33 200 18,500 -0.2
03/12/2021
9.96
 1,784,800 10.70 10.70 9.96 0 41,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |