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)
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
04/08/2020
2.82
 342,420 2.70 2.88 2.72 0 0 0
03/08/2020
2.70
 195,870 2.60 2.74 2.53 0 0 0
31/07/2020
2.60
 108,030 2.63 2.63 2.56 0 0 0
30/07/2020
2.63
 73,050 2.58 2.68 2.58 2,500 0 0.0
29/07/2020
2.58
 315,250 2.75 2.75 2.56 0 0 0
28/07/2020
2.75
 307,520 2.65 2.75 2.57 0 0 0
27/07/2020
2.65
 367,500 2.84 2.84 2.65 0 0 0
24/07/2020
2.84
 582,160 3.05 3.09 2.84 0 0 0
23/07/2020
3.05
 182,700 3.01 3.05 3 0 0 0
22/07/2020
3.01
 96,470 3.06 3.11 3.01 0 0 0
21/07/2020
3.06
 197,120 3.06 3.11 3.03 0 0 0
20/07/2020
3.06
 198,200 3.15 3.18 3.05 0 0 0
17/07/2020
3.15
 152,950 3.15 3.18 3.14 0 0 0
16/07/2020
3.15
 133,850 3.16 3.19 3.14 0 0 0
15/07/2020
3.16
 221,530 3.14 3.19 3.10 0 0 0
14/07/2020
3.14
 123,460 3.11 3.15 3.09 0 0 0
13/07/2020
3.11
 170,900 3.16 3.21 3.10 0 0 0
10/07/2020
3.16
 109,400 3.23 3.23 3.15 0 0 0
09/07/2020
3.23
 152,980 3.17 3.25 3.11 0 0 0
08/07/2020
3.17
 341,280 3.18 3.18 3.01 0 35,000 -0.1
07/07/2020
3.18
 250,410 3.22 3.26 3.17 0 0 0
06/07/2020
3.22
 118,720 3.16 3.22 3.18 0 0 0
03/07/2020
3.16
 189,650 3.14 3.23 3.15 0 0 0
02/07/2020
3.14
 284,630 3.09 3.25 3.09 0 0 0
01/07/2020
3.09
 349,470 3.02 3.15 2.95 0 0 0
30/06/2020
3.02
 584,370 3.22 3.30 3 0 0 0
29/06/2020
3.22
 1,364,910 3.46 3.46 3.22 0 0 0
26/06/2020
3.46
 1,188,520 3.58 3.63 3.42 0 0 0
25/06/2020
3.58
 535,930 3.65 3.65 3.49 0 0 0
24/06/2020
3.65
 1,298,700 3.79 3.98 3.60 0 0 0
23/06/2020
3.79
 2,283,000 3.55 3.79 3.60 0 0 0
22/06/2020
3.55
 839,530 3.44 3.63 3.44 0 0 0
19/06/2020
3.44
 667,250 3.36 3.47 3.33 1,000 0 0.0
18/06/2020
3.36
 251,540 3.35 3.44 3.30 0 0 0
17/06/2020
3.35
 530,600 3.35 3.50 3.34 0 0 0
16/06/2020
3.35
 737,150 3.42 3.50 3.34 0 0 0
15/06/2020
3.42
 668,100 3.53 3.65 3.40 0 80,000 -0.3
12/06/2020
3.53
 623,410 3.31 3.53 3.21 0 35,000 -0.1
11/06/2020
3.31
 2,706,550 3.40 3.63 3.31 1,100 0 0.0
10/06/2020
3.40
 477,960 3.39 3.45 3.26 0 630 -0.0

Chính sách bảo mật | Điều khoản sử dụng |