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

4
-0.06
(-1.48%)
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
(2025-11-05) 		-0.01 -0.25% 4,746,800 14,600 0.1
3.87
4.09
4
2 tháng
(2025-10-06) 		-0.79 -16.29% 15,143,100 -26,000 -0.2
3.85
4.85
4
3 tháng
(2025-09-08) 		-1.05 -20.55% 29,142,800 -229,000 -1.2
3.85
5.15
4
6 tháng
(2025-06-09) 		0.63 18.37% 113,408,300 425,100 0.9
3.21
6.07
4
12 tháng
(2024-12-10) 		0.63 18.37% 135,594,000 414,571 0.9
2.83
6.07
4
24 tháng
(2023-12-18) 		-0.34 -7.73% 228,234,200 463,623 1.0
2.83
6.07
4
36 tháng
(2022-12-21) 		0.55 15.67% 348,411,200 379,330 -0.1
2.83
6.07
4
60 tháng
(2020-12-31) 		-1.71 -29.64% 944,962,500 314,219 -1.3
2.61
15.80
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
3.95
 662,120 3.70 3.95 3.70 0 7,970 -0.0
03/12/2019
3.70
 259,800 3.77 3.77 3.64 17,560 0 0.1
02/12/2019
3.77
 162,710 3.76 3.82 3.73 10,000 0 0.0
29/11/2019
3.76
 67,500 3.75 3.80 3.71 0 0 0
28/11/2019
3.75
 345,460 3.80 3.88 3.75 0 0 0
27/11/2019
3.80
 272,190 3.74 3.84 3.75 0 0 0
26/11/2019
3.74
 275,190 3.71 3.79 3.70 0 0 0
25/11/2019
3.71
 110,640 3.70 3.75 3.64 0 0 0
22/11/2019
3.70
 727,490 3.79 3.81 3.70 0 0 0
21/11/2019
3.79
 244,530 3.76 3.83 3.70 0 0 0
20/11/2019
3.76
 243,900 3.80 3.80 3.70 0 0 0
19/11/2019
3.80
 336,690 3.79 3.86 3.70 0 0 0
18/11/2019
3.79
 316,900 3.90 3.90 3.63 0 0 0
15/11/2019
3.90
 231,170 4.04 4.04 3.85 0 0 0
14/11/2019
4.04
 1,037,180 3.80 4.05 3.66 0 0 0
13/11/2019
3.80
 286,850 4.01 4.01 3.80 0 0 0
12/11/2019
4.01
 488,380 4.01 4.20 4 0 0 0
11/11/2019
4.01
 1,116,740 3.75 4.01 3.87 0 0 0
08/11/2019
3.75
 445,940 3.60 3.80 3.60 0 0 0
07/11/2019
3.60
 167,490 3.50 3.65 3.45 0 0 0
06/11/2019
3.50
 38,750 3.48 3.51 3.47 0 0 0
05/11/2019
3.48
 58,170 3.45 3.51 3.45 0 0 0
04/11/2019
3.45
 427,080 3.49 3.51 3.43 0 0 0
01/11/2019
3.49
 414,350 3.45 3.50 3.43 0 0 0
31/10/2019
3.45
 275,520 3.45 3.51 3.45 0 0 0
30/10/2019
3.45
 93,020 3.50 3.52 3.45 0 0 0
29/10/2019
3.50
 45,690 3.49 3.52 3.46 0 0 0
28/10/2019
3.49
 60,480 3.48 3.52 3.40 0 0 0
25/10/2019
3.48
 87,810 3.48 3.59 3.43 0 0 0
24/10/2019
3.48
 205,530 3.60 3.60 3.48 0 0 0
23/10/2019
3.60
 80,260 3.64 3.68 3.55 0 0 0
22/10/2019
3.64
 577,890 3.63 3.86 3.63 0 10,000 -0.0
21/10/2019
3.63
 344,540 3.40 3.63 3.35 0 0 0
18/10/2019
3.40
 297,640 3.49 3.50 3.35 0 0 0
17/10/2019
3.49
 139,050 3.53 3.55 3.46 0 0 0
16/10/2019
3.53
 148,040 3.57 3.60 3.53 0 0 0
15/10/2019
3.57
 115,240 3.59 3.62 3.55 0 0 0
14/10/2019
3.59
 159,850 3.60 3.65 3.54 0 0 0
11/10/2019
3.60
 50,310 3.65 3.65 3.57 0 0 0
10/10/2019
3.65
 260,150 3.65 3.65 3.54 0 0 0
09/10/2019
3.65
 125,330 3.62 3.67 3.56 0 0 0
08/10/2019
3.62
 206,480 3.54 3.68 3.54 0 0 0
07/10/2019
3.54
 418,680 3.71 3.71 3.54 0 0 0
04/10/2019
3.71
 150,880 3.71 3.71 3.66 0 0 0
03/10/2019
3.71
 165,050 3.71 3.75 3.65 0 0 0
02/10/2019
3.71
 175,030 3.64 3.81 3.64 0 1,000 -0.0
01/10/2019
3.64
 154,110 3.69 3.74 3.64 0 0 0
30/09/2019
3.69
 117,610 3.66 3.72 3.65 0 0 0
27/09/2019
3.66
 241,410 3.75 3.75 3.62 0 0 0
26/09/2019
3.75
 708,610 3.78 3.85 3.75 0 0 0
25/09/2019
3.78
 35,290 3.85 3.86 3.78 0 0 0
24/09/2019
3.85
 57,510 3.80 3.87 3.80 0 4,000 -0.0
23/09/2019
3.80
 665,400 3.72 3.94 3.72 0 0 0
20/09/2019
3.72
 343,350 3.72 3.77 3.67 0 0 0
19/09/2019
3.72
 259,320 3.72 3.75 3.62 0 0 0
18/09/2019
3.72
 189,740 3.72 3.77 3.70 0 0 0
17/09/2019
3.72
 439,450 3.69 3.77 3.62 0 0 0
16/09/2019
3.69
 247,390 3.77 3.77 3.69 0 0 0
13/09/2019
3.77
 535,220 3.77 3.84 3.71 0 0 0
12/09/2019
3.77
 416,960 3.53 3.77 3.53 0 0 0
11/09/2019
3.53
 99,580 3.53 3.60 3.50 0 0 0
10/09/2019
3.53
 293,960 3.65 3.65 3.51 0 0 0
09/09/2019
3.65
 109,590 3.80 3.80 3.65 0 0 0
06/09/2019
3.80
 197,360 3.79 3.81 3.75 0 3,000 -0.0
05/09/2019
3.79
 746,670 3.72 3.80 3.73 0 0 0
04/09/2019
3.72
 890,660 3.72 3.77 3.70 0 0 0
03/09/2019
3.72
 199,790 3.71 3.75 3.70 0 0 0
30/08/2019
3.71
 99,730 3.73 3.78 3.70 14,080 0 0.1
29/08/2019
3.73
 209,700 3.70 3.80 3.70 0 2,200 -0.0
28/08/2019
3.70
 382,660 3.60 3.70 3.58 0 0 0
27/08/2019
3.60
 635,180 3.68 3.80 3.59 0 0 0
26/08/2019
3.68
 474,720 3.69 3.69 3.58 0 0 0
23/08/2019
3.69
 523,240 3.66 3.70 3.55 0 0 0
22/08/2019
3.66
 142,880 3.70 3.73 3.55 0 0 0
21/08/2019
3.70
 109,840 3.73 3.73 3.52 0 5,690 -0.0
20/08/2019
3.73
 218,160 3.76 3.98 3.51 0 800 -0.0
19/08/2019
3.76
 293,090 3.53 3.77 3.53 0 0 0
16/08/2019
3.53
 330,780 3.64 3.68 3.46 0 9,500 -0.0
15/08/2019
3.64
 183,900 3.60 3.67 3.47 300 0 0.0
14/08/2019
3.60
 486,320 3.80 3.99 3.60 3,000 0 0.0
13/08/2019
3.80
 1,042,260 3.56 3.80 3.71 22,860 0 0.1
12/08/2019
3.56
 169,320 3.33 3.56 3.56 33,000 0 0.1
09/08/2019
3.33
 305,910 3.12 3.33 3.12 28,150 0 0.1
08/08/2019
3.12
 153,320 3.10 3.14 3.06 0 0 0
07/08/2019
3.10
 176,240 3.14 3.14 3.05 0 0 0
06/08/2019
3.14
 280,210 3.25 3.25 3.05 0 0 0
05/08/2019
3.25
 316,450 3.26 3.26 3.15 0 0 0
02/08/2019
3.26
 78,390 3.31 3.31 3.20 0 0 0
01/08/2019
3.31
 174,840 3.32 3.34 3.20 0 0 0
31/07/2019
3.32
 184,240 3.38 3.38 3.15 0 0 0
30/07/2019
3.38
 211,590 3.38 3.39 3.30 0 0 0
29/07/2019
3.38
 131,690 3.38 3.42 3.34 0 0 0
26/07/2019
3.38
 264,040 3.51 3.60 3.38 0 0 0
25/07/2019
3.51
 240,170 3.72 3.72 3.51 8,090 65,920 -0.2
24/07/2019
3.72
 229,110 3.70 3.79 3.68 14,110 9,940 0.0
23/07/2019
3.70
 66,510 3.85 3.85 3.70 0 560 -0.0
22/07/2019
3.85
 238,080 3.84 3.91 3.83 0 9,000 -0.0
19/07/2019
3.84
 216,310 3.84 3.94 3.75 0 0 0
18/07/2019
3.84
 213,900 3.93 3.96 3.84 0 0 0
17/07/2019
3.93
 123,210 3.96 3.96 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |