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

3.30
-0.06
(-1.79%)
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
(2026-05-13) 		-0.23 -6.41% 1,733,800 -16,000 0
3.28
3.65
3.30
2 tháng
(2026-04-13) 		-0.17 -4.82% 4,732,500 -31,000 0
3.28
3.67
3.30
3 tháng
(2026-03-16) 		0.19 5.99% 8,959,000 10,900 0.1
3.12
3.67
3.30
6 tháng
(2025-12-15) 		-0.93 -21.68% 24,580,200 92,700 0.4
3.12
4.29
3.30
12 tháng
(2025-06-17) 		0.10 3.07% 143,074,100 515,500 1.3
3.12
6.07
3.30
24 tháng
(2024-06-24) 		-0.82 -19.62% 190,409,500 476,471 1.1
2.83
6.07
3.30
36 tháng
(2023-06-28) 		-1.05 -23.81% 347,588,800 531,723 1.4
2.83
6.07
3.30
60 tháng
(2021-07-08) 		-1.25 -27.11% 854,446,100 386,579 -1.1
2.61
15.80
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |