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

2.90
0.03
(1.05%)
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
(2026-06-29) 		-0.38 -11.69% 1,002,100 9,100 0
2.85
3.25
2.90
2 tháng
(2026-06-01) 		-0.49 -14.58% 1,942,100 3,100 0
2.85
3.38
2.90
3 tháng
(2026-05-04) 		-0.60 -17.29% 4,256,100 -15,800 0
2.85
3.65
2.90
6 tháng
(2026-01-30) 		-0.87 -23.26% 15,776,800 12,800 0.1
2.85
3.75
2.90
12 tháng
(2025-08-04) 		-1.83 -38.94% 109,657,500 125,800 -0.1
2.85
6.07
2.90
24 tháng
(2024-08-08) 		-0.90 -23.87% 183,461,800 523,471 1.3
2.83
6.07
2.90
36 tháng
(2023-08-14) 		-2.30 -44.49% 311,634,500 350,023 0.4
2.83
6.07
2.90
60 tháng
(2021-08-24) 		-1.76 -38.01% 841,843,700 443,079 -0.9
2.61
15.80
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2021
5.13
 377,700 5.16 5.22 5.12 1,100 9,400 -0.0
13/05/2021
5.16
 479,200 5.24 5.25 5.10 16,700 18,600 -0.0
12/05/2021
5.24
 332,800 5.09 5.24 5.02 50,000 1,700 0.2
11/05/2021
5.09
 686,800 4.98 5.22 5.01 25,900 5,500 0.1
10/05/2021
4.98
 827,600 5.12 5.18 4.96 39,400 0 0.2
07/05/2021
5.12
 1,289,300 5.50 5.50 5.12 13,300 22,100 -0.0
06/05/2021
5.50
 530,500 5.57 5.80 5.47 0 65,100 -0.4
05/05/2021
5.57
 825,800 5.30 5.67 5.34 79,700 11,100 0.4
04/05/2021
5.30
 1,119,500 5.69 5.69 5.30 2,200 10,900 -0.0
29/04/2021
5.69
 587,800 5.75 5.78 5.62 16,200 0 0.1
28/04/2021
5.75
 416,000 5.72 5.89 5.60 15,500 5,200 0.1
27/04/2021
5.72
 409,800 6 6 5.72 0 45,300 -0.3
26/04/2021
6
 1,310,200 5.91 6 5.65 2,000 53,300 -0.3
23/04/2021
5.91
 716,500 5.90 5.95 5.60 48,500 16,200 0.2
22/04/2021
5.90
 2,298,500 6.20 6.20 5.85 9,300 86,600 -0.5
20/04/2021
6.20
 978,900 6.35 6.39 6.07 5,000 78,900 -0.5
19/04/2021
6.35
 1,980,700 6.11 6.50 5.90 84,100 15,500 0.4
16/04/2021
6.11
 3,326,700 6.42 6.42 6 1,500 55,500 -0.3
15/04/2021
6.42
 3,748,500 6.90 6.90 6.42 14,500 106,700 -0.6
14/04/2021
6.90
 2,336,200 7 7 6.56 45,100 51,600 -0.0
13/04/2021
7
 3,073,200 6.88 7.36 6.87 3,300 44,700 -0.3
12/04/2021
6.88
 4,699,700 6.43 6.88 6.44 7,000 0 0.0
09/04/2021
6.43
 1,733,100 6.35 6.48 6.31 37,600 1,200 0.2
08/04/2021
6.35
 939,300 6.30 6.39 6.25 10,400 10,800 -0.0
07/04/2021
6.30
 2,178,900 6.32 6.50 6.27 500 16,500 -0.1
06/04/2021
6.32
 1,348,800 6.30 6.40 6.25 34,600 43,500 -0.1
05/04/2021
6.30
 1,553,800 6.30 6.42 6.27 0 43,800 -0.3
02/04/2021
6.30
 1,342,100 6.46 6.70 6.30 0 16,300 -0.1
01/04/2021
6.46
 3,892,000 6.04 6.46 6 61,400 54,100 0.0
31/03/2021
6.04
 976,100 6.10 6.15 5.98 15,000 2,400 0.1
30/03/2021
6.10
 911,900 6.09 6.16 6.05 35,800 0 0.2
29/03/2021
6.09
 1,332,100 5.96 6.14 5.90 35,400 16,800 0.1
26/03/2021
5.96
 1,261,800 6.16 6.16 5.73 9,000 17,000 -0.0
25/03/2021
6.16
 1,570,300 6.17 6.19 5.95 0 48,100 -0.3
24/03/2021
6.17
 1,010,600 6.16 6.17 5.96 0 31,800 -0.2
23/03/2021
6.16
 1,414,500 6.10 6.27 5.95 800 16,800 -0.1
22/03/2021
6.10
 1,600,600 5.89 6.10 5.95 15,600 17,700 -0.0
19/03/2021
5.89
 1,083,000 5.70 5.89 5.61 10,000 3,600 0.0
18/03/2021
5.70
 712,200 5.74 5.79 5.63 4,000 12,300 -0.0
17/03/2021
5.74
 1,617,100 5.56 5.79 5.52 22,000 0 0.1
16/03/2021
5.56
 945,700 5.56 5.61 5.45 3,000 6,500 -0.0
15/03/2021
5.56
 944,600 5.42 5.62 5.42 15,200 0 0.1
12/03/2021
5.42
 1,181,800 5.43 5.70 5.39 13,700 900 0.1
11/03/2021
5.43
 816,600 5.43 5.45 5.35 20,700 0 0.1
10/03/2021
5.43
 759,000 5.42 5.50 5.31 12,100 2,000 0.1
09/03/2021
5.42
 722,200 5.46 5.60 5.10 0 23,800 -0.1
08/03/2021
5.46
 1,912,600 5.11 5.46 5.12 18,600 0 0.1
05/03/2021
5.11
 748,600 5.20 5.29 5.05 2,600 20,800 -0.1
04/03/2021
5.20
 642,400 5.37 5.49 5.10 0 11,300 -0.1
03/03/2021
5.37
 709,800 5.12 5.40 5.10 8,900 0 0.0
02/03/2021
5.12
 287,100 5.15 5.25 5.12 2,800 7,900 -0.0
01/03/2021
5.15
 206,600 5.13 5.18 5.11 13,800 0 0.1
26/02/2021
5.13
 261,800 5.17 5.17 5 9,400 0 0.0
25/02/2021
5.17
 402,400 5.18 5.20 5.06 0 19,700 -0.1
24/02/2021
5.18
 461,500 5.20 5.49 5.05 1,000 36,300 -0.2
23/02/2021
5.20
 400,900 5.30 5.30 5.19 4,100 26,900 -0.1
22/02/2021
5.30
 610,300 5.30 5.45 5.20 100 27,200 -0.1
19/02/2021
5.30
 521,000 5 5.30 4.88 1,600 1,400 0.0
18/02/2021
5
 339,600 5.05 5.06 4.95 1,700 2,700 -0.0
17/02/2021
5.05
 686,400 4.88 5.15 4.85 20,200 0 0.1
09/02/2021
4.88
 338,400 4.57 4.88 4.35 17,900 3,600 0.1
08/02/2021
4.57
 777,800 4.90 5.04 4.56 1,900 30,100 -0.1
05/02/2021
4.90
 362,800 4.90 4.99 4.89 0 16,900 -0.1
04/02/2021
4.90
 168,200 5 5.10 4.86 9,200 26,000 -0.1
03/02/2021
5
 369,600 4.87 5 4.69 3,000 11,600 -0.0
02/02/2021
4.87
 868,200 4.97 4.97 4.63 27,600 4,400 0.1
01/02/2021
4.97
 509,200 5.34 5.34 4.97 19,600 32,000 -0.1
29/01/2021
5.34
 1,084,300 5.40 5.40 5.03 41,500 20,400 0.1
28/01/2021
5.40
 471,400 5.80 5.80 5.40 12,900 3,100 0.1
27/01/2021
5.80
 588,200 5.93 6.04 5.60 7,600 31,200 -0.1
26/01/2021
5.93
 760,400 5.93 6.08 5.68 11,600 16,700 -0.0
25/01/2021
5.93
 975,900 5.81 6.11 5.55 41,200 8,000 0.2
22/01/2021
5.81
 753,800 5.99 6.05 5.81 11,200 4,500 0.0
21/01/2021
5.99
 824,800 5.84 6.04 5.44 10,000 7,600 0.0
20/01/2021
5.84
 963,500 6.10 6.10 5.68 17,300 21,400 -0.0
19/01/2021
6.10
 988,800 6.50 6.50 6.05 5,200 14,400 -0.1
18/01/2021
6.50
 860,100 6.40 6.70 6.40 29,200 34,000 -0.0
15/01/2021
6.40
 1,176,400 6.35 6.63 6.36 47,600 0 0.3
14/01/2021
6.35
 1,561,900 6.30 6.37 6.10 65,000 7,000 0.4
13/01/2021
6.30
 991,000 6.61 6.61 6.30 20,400 100 0.1
12/01/2021
6.61
 722,100 6.40 6.70 6.50 19,100 5,300 0.1
11/01/2021
6.40
 1,549,900 5.99 6.40 5.95 24,300 5,000 0.1
08/01/2021
5.99
 2,055,200 5.99 6.04 5.80 17,500 8,200 0.1
07/01/2021
5.99
 1,270,900 5.85 6 5.81 69,200 0 0.4
06/01/2021
5.85
 1,389,400 6 6.10 5.80 45,600 0 0.3
05/01/2021
6
 1,265,000 5.99 6.09 5.87 103,000 1,800 0.6
04/01/2021
5.99
 1,266,400 5.77 6.05 5.79 141,400 1,000 0.8
31/12/2020
5.77
 1,720,800 5.81 5.95 5.51 77,700 2,760 0.4
30/12/2020
5.81
 3,479,840 5.43 5.81 5.70 10,560 5,000 0.0
29/12/2020
5.43
 1,151,460 5.08 5.43 5.09 8,800 11,570 -0.0
28/12/2020
5.08
 3,133,340 4.75 5.08 4.74 5,820 10,000 -0.0
25/12/2020
4.75
 1,562,560 4.62 4.90 4.50 22,600 19,030 0.0
24/12/2020
4.62
 876,110 4.76 4.79 4.45 3,270 43,380 -0.2
23/12/2020
4.76
 1,301,740 4.75 4.98 4.55 790 7,250 -0.0
22/12/2020
4.75
 1,174,020 4.51 4.75 4.50 14,440 11,820 0.0
21/12/2020
4.51
 1,093,890 4.51 4.61 4.50 17,050 2,360 0.1
18/12/2020
4.51
 932,130 4.52 4.63 4.51 32,540 2,280 0.1
17/12/2020
4.52
 599,610 4.63 4.65 4.50 170 0 0.0
16/12/2020
4.63
 971,230 4.65 4.68 4.57 0 1,710 -0.0
15/12/2020
4.65
 1,196,800 4.75 4.80 4.65 4,400 13,250 -0.0

Chính sách bảo mật | Điều khoản sử dụng |