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

3.18
0
(0%)
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
(2026-02-23) 		-0.50 -13.62% 4,100,300 41,500 0.1
3.13
3.69
3.18
2 tháng
(2026-01-16) 		-0.56 -15.01% 7,555,400 37,800 0.1
3.13
3.84
3.18
3 tháng
(2025-12-17) 		-1.11 -25.93% 14,826,000 83,100 0.3
3.13
4.28
3.18
6 tháng
(2025-09-18) 		-1.83 -36.60% 43,094,800 -61,900 -0.4
3.13
5.15
3.18
12 tháng
(2025-03-24) 		-0.45 -12.43% 147,131,600 503,871 1.2
2.83
6.07
3.18
24 tháng
(2024-03-27) 		-1.32 -29.40% 210,937,500 107,671 -0.7
2.83
6.07
3.18
36 tháng
(2023-04-03) 		-0.69 -17.88% 362,338,000 489,613 1.2
2.83
6.07
3.18
60 tháng
(2021-04-12) 		-3.71 -53.92% 900,622,500 -95,621 -4.0
2.61
15.80
3.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/12/2020
4.75
 1,154,660 4.50 4.80 4.51 16,170 0 0.1
11/12/2020
4.50
 399,210 4.49 4.65 4.40 16,820 520 0.1
10/12/2020
4.49
 1,440,590 4.66 4.66 4.49 36,330 0 0.2
09/12/2020
4.66
 1,333,330 4.63 4.85 4.50 21,630 3,340 0.1
08/12/2020
4.63
 1,183,570 4.49 4.71 4.51 8,190 44,160 -0.2
07/12/2020
4.49
 2,676,910 4.20 4.49 4.16 1,970 5,960 -0.0
04/12/2020
4.20
 1,026,930 4.30 4.38 4.20 2,000 10,010 -0.0
03/12/2020
4.30
 995,940 4.04 4.30 4 2,620 15,260 -0.1
02/12/2020
4.04
 656,790 4.06 4.12 4.01 15,380 5,570 0.0
01/12/2020
4.06
 1,062,130 4.07 4.09 3.95 10,940 31,240 -0.1
30/11/2020
4.07
 913,040 4.07 4.18 4.07 0 4,370 -0.0
27/11/2020
4.07
 560,260 4.07 4.18 4.07 0 0 0
26/11/2020
4.07
 738,200 4.16 4.16 4.07 0 4,540 -0.0
25/11/2020
4.16
 767,470 4.20 4.23 4.16 0 2,110 -0.0
24/11/2020
4.20
 1,017,600 4.24 4.26 4.13 0 5,730 -0.0
23/11/2020
4.24
 1,140,360 4.24 4.28 4.20 7,660 0 0.0
20/11/2020
4.24
 1,269,380 4.20 4.30 4.15 22,260 0 0.1
19/11/2020
4.20
 1,230,240 4.17 4.28 4.20 32,030 0 0.1
18/11/2020
4.17
 1,294,660 4.14 4.29 4.13 46,290 0 0.2
17/11/2020
4.14
 864,520 4.14 4.15 4.10 90 4,290 -0.0
16/11/2020
4.14
 479,710 4.14 4.20 4.11 0 11,330 -0.0
13/11/2020
4.14
 936,320 4.14 4.25 4.06 8,420 3,900 0.0
12/11/2020
4.14
 507,240 4.10 4.20 4.05 590 7,290 -0.0
11/11/2020
4.10
 323,710 4.16 4.16 4.03 0 4,410 -0.0
10/11/2020
4.16
 449,620 4.17 4.24 4.12 0 5,740 -0.0
09/11/2020
4.17
 613,370 4.20 4.25 4.08 4,820 24,010 -0.1
06/11/2020
4.20
 688,380 4.22 4.29 4 0 7,510 -0.0
05/11/2020
4.22
 528,940 4.34 4.34 4.22 25,690 0 0.1
04/11/2020
4.34
 1,217,180 4.29 4.39 4.29 44,920 0 0.2
03/11/2020
4.29
 410,960 4.29 4.33 4.20 5,680 0 0.0
02/11/2020
4.29
 1,010,110 4.09 4.36 4.09 5,160 0 0.0
30/10/2020
4.09
 238,180 4.05 4.17 3.98 0 0 0
29/10/2020
4.05
 336,460 4.02 4.06 3.95 0 0 0
28/10/2020
4.02
 1,026,690 4.20 4.28 4.02 0 0 0
27/10/2020
4.20
 981,110 4.12 4.29 4.12 0 2,000 -0.0
26/10/2020
4.12
 654,940 4.07 4.28 4.06 0 0 0
23/10/2020
4.07
 634,590 3.98 4.08 3.99 0 0 0
22/10/2020
3.98
 305,080 3.99 4 3.92 0 0 0
21/10/2020
3.99
 341,900 4.04 4.07 3.99 0 0 0
20/10/2020
4.04
 264,830 3.99 4.07 3.98 0 0 0
19/10/2020
3.99
 428,620 3.99 4.08 3.93 0 0 0
16/10/2020
3.99
 317,440 4.01 4.05 3.92 0 0 0
15/10/2020
4.01
 767,300 4 4.11 3.92 0 190 -0.0
14/10/2020
4
 355,740 4.12 4.15 4 0 0 0
13/10/2020
4.12
 604,230 3.91 4.15 3.91 1,700 0 0.0
12/10/2020
3.91
 686,500 4.08 4.19 3.91 0 0 0
09/10/2020
4.08
 678,080 4.16 4.20 4.08 0 0 0
08/10/2020
4.16
 981,750 4.27 4.27 4.11 0 1,100 -0.0
07/10/2020
4.27
 1,537,930 4.34 4.34 4.20 0 0 0
06/10/2020
4.34
 971,300 4.33 4.50 4.20 0 0 0
05/10/2020
4.33
 1,495,130 4.10 4.37 4.10 0 0 0
02/10/2020
4.10
 2,658,700 3.87 4.14 3.87 0 0 0
01/10/2020
3.87
 866,870 3.62 3.87 3.59 0 0 0
30/09/2020
3.62
 262,740 3.57 3.63 3.50 0 0 0
29/09/2020
3.57
 414,160 3.63 3.69 3.57 0 4,200 -0.0
28/09/2020
3.63
 277,160 3.60 3.71 3.59 2,000 0 0.0
25/09/2020
3.60
 364,320 3.60 3.62 3.56 0 15,900 -0.1
24/09/2020
3.60
 409,240 3.61 3.62 3.58 0 0 0
23/09/2020
3.61
 267,550 3.62 3.69 3.61 0 0 0
22/09/2020
3.62
 271,160 3.67 3.69 3.61 0 0 0
21/09/2020
3.67
 375,380 3.67 3.73 3.65 0 0 0
18/09/2020
3.67
 522,170 3.60 3.70 3.58 0 0 0
17/09/2020
3.60
 587,700 3.61 3.67 3.56 0 1,000 -0.0
16/09/2020
3.61
 506,940 3.68 3.68 3.59 0 0 0
15/09/2020
3.68
 589,360 3.69 3.78 3.55 0 0 0
14/09/2020
3.69
 900,380 3.64 3.71 3.55 0 0 0
11/09/2020
3.64
 737,380 3.68 3.77 3.61 0 21,820 -0.1
10/09/2020
3.68
 1,257,010 3.85 3.98 3.68 0 0 0
09/09/2020
3.85
 1,874,790 3.69 3.94 3.70 0 0 0
08/09/2020
3.69
 1,200,840 3.45 3.69 3.65 0 0 0
07/09/2020
3.45
 645,030 3.50 3.57 3.43 0 0 0
04/09/2020
3.50
 1,617,850 3.63 3.63 3.44 0 1,600 -0.0
03/09/2020
3.63
 1,073,090 3.67 3.80 3.55 0 0 0
01/09/2020
3.67
 807,010 3.67 3.89 3.50 0 0 0
31/08/2020
3.67
 2,276,250 3.45 3.69 3.56 0 30 -0.0
28/08/2020
3.45
 1,914,160 3.23 3.45 3.23 0 0 0
27/08/2020
3.23
 528,670 3.36 3.40 3.23 0 0 0
26/08/2020
3.36
 589,420 3.45 3.50 3.30 0 0 0
25/08/2020
3.45
 2,344,530 3.30 3.53 3.38 0 2,000 -0.0
24/08/2020
3.30
 359,730 3.09 3.30 3.30 0 0 0
21/08/2020
3.09
 467,730 2.89 3.09 2.89 2,500 0 0.0
20/08/2020
2.89
 84,220 2.89 2.90 2.84 0 0 0
19/08/2020
2.89
 144,220 2.90 2.94 2.85 4,160 0 0.0
18/08/2020
2.90
 176,570 2.87 2.92 2.81 0 0 0
17/08/2020
2.87
 240,830 2.90 2.90 2.80 10,000 1,000 0.0
14/08/2020
2.90
 201,080 2.98 2.98 2.80 0 1,500 -0.0
13/08/2020
2.98
 194,530 2.95 2.98 2.92 0 0 0
12/08/2020
2.95
 204,400 2.90 2.98 2.90 0 0 0
11/08/2020
2.90
 259,870 2.83 2.90 2.84 0 0 0
10/08/2020
2.83
 254,320 2.76 2.85 2.76 0 0 0
07/08/2020
2.76
 214,860 2.76 2.81 2.75 0 0 0
06/08/2020
2.76
 167,990 2.80 2.83 2.72 0 0 0
05/08/2020
2.80
 99,760 2.82 2.87 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |