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) 		-0.49 -13.35% 4,365,300 49,200 0.2
3.13
3.69
3.18
2 tháng
(2026-01-19) 		-0.60 -15.87% 7,498,100 -7,600 -0.0
3.13
3.84
3.18
3 tháng
(2025-12-18) 		-0.92 -22.44% 14,772,500 102,000 0.4
3.13
4.11
3.18
6 tháng
(2025-09-19) 		-1.82 -36.40% 42,428,300 -17,500 -0.2
3.13
5.15
3.18
12 tháng
(2025-03-24) 		-0.44 -12.15% 147,396,600 511,571 1.2
2.83
6.07
3.18
24 tháng
(2024-03-28) 		-1.29 -28.86% 210,170,900 182,571 -0.3
2.83
6.07
3.18
36 tháng
(2023-04-03) 		-0.68 -17.62% 362,603,000 497,313 1.2
2.83
6.07
3.18
60 tháng
(2021-04-13) 		-3.82 -54.57% 896,187,800 -94,921 -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)
13/03/2020
2.75
 873,010 2.84 2.84 2.65 8,200 190 0.0
12/03/2020
2.84
 1,067,400 3.05 3.05 2.84 5,250 350 0.0
11/03/2020
3.05
 393,830 3.05 3.12 2.90 19,750 0 0.1
10/03/2020
3.05
 587,330 3.06 3.10 2.87 1,000 100 0.0
09/03/2020
3.06
 738,380 3.28 3.28 3.06 0 0 0
06/03/2020
3.28
 396,160 3.31 3.39 3.25 0 0 0
05/03/2020
3.31
 1,067,770 3.52 3.55 3.31 0 0 0
04/03/2020
3.52
 826,010 3.37 3.55 3.25 0 2,810 -0.0
03/03/2020
3.37
 472,790 3.37 3.47 3.37 0 0 0
02/03/2020
3.37
 891,340 3.16 3.38 3.07 0 0 0
28/02/2020
3.16
 465,770 3.25 3.25 3.03 810 0 0.0
27/02/2020
3.25
 277,050 3.15 3.25 3.10 15,930 0 0.1
26/02/2020
3.15
 145,570 3.16 3.18 3.03 0 0 0
25/02/2020
3.16
 553,180 3.17 3.19 3 0 0 0
24/02/2020
3.17
 589,640 3.40 3.40 3.17 0 0 0
21/02/2020
3.40
 436,480 3.44 3.53 3.37 0 0 0
20/02/2020
3.44
 613,690 3.56 3.62 3.44 0 5,000 -0.0
19/02/2020
3.56
 1,176,190 3.39 3.58 3.40 3,000 4,000 -0.0
18/02/2020
3.39
 1,415,830 3.17 3.39 3.09 0 1,000 -0.0
17/02/2020
3.17
 426,920 3.21 3.21 3.09 6,000 300 0.0
14/02/2020
3.21
 345,010 3.22 3.24 3.16 0 1,010 -0.0
13/02/2020
3.22
 361,640 3.23 3.27 3.17 0 0 0
12/02/2020
3.23
 411,900 3.15 3.25 3.14 0 0 0
11/02/2020
3.15
 179,780 3.16 3.20 3.12 0 90 -0.0
10/02/2020
3.16
 408,460 3.16 3.16 3.07 2,000 0 0.0
07/02/2020
3.16
 681,290 3.16 3.25 3.16 10 0 0.0
06/02/2020
3.16
 809,680 3.07 3.16 3.04 90 0 0.0
05/02/2020
3.07
 252,400 3.06 3.11 3 0 0 0
04/02/2020
3.06
 237,650 3.06 3.15 2.99 0 250 -0.0
03/02/2020
3.06
 644,810 3.19 3.19 2.97 500 10,900 -0.0
31/01/2020
3.19
 470,330 3.42 3.47 3.19 22,830 0 0.1
30/01/2020
3.42
 582,310 3.24 3.42 3.12 0 0 0
22/01/2020
3.24
 76,510 3.16 3.28 3.15 0 0 0
21/01/2020
3.16
 187,790 3.18 3.19 3.15 10,430 0 0.0
20/01/2020
3.18
 237,740 3.09 3.19 3.09 0 0 0
17/01/2020
3.09
 188,380 3.05 3.12 3.05 0 0 0
16/01/2020
3.05
 401,810 3.14 3.14 3.05 3,520 0 0.0
15/01/2020
3.14
 253,670 3.14 3.16 3.08 0 0 0
14/01/2020
3.14
 272,620 3.13 3.16 3.08 0 0 0
13/01/2020
3.13
 370,140 3.09 3.19 3.09 1,000 0 0.0
10/01/2020
3.09
 514,930 3.21 3.25 2.99 1,000 0 0.0
09/01/2020
3.21
 484,640 3.19 3.34 3.18 2,000 0 0.0
08/01/2020
3.19
 1,021,310 3.43 3.43 3.19 2,090 0 0.0
07/01/2020
3.43
 1,475,760 3.68 3.68 3.43 0 0 0
06/01/2020
3.68
 589,870 3.95 3.95 3.68 0 0 0
03/01/2020
3.95
 641,970 3.95 4.12 3.89 0 0 0
02/01/2020
3.95
 1,049,650 3.90 4.10 3.87 0 1,140 -0.0
31/12/2019
3.90
 683,890 3.80 3.92 3.75 0 10 -0
30/12/2019
3.80
 836,960 3.88 4 3.80 1,000 15,000 -0.1
27/12/2019
3.88
 472,040 3.94 4.10 3.78 0 800 -0.0
26/12/2019
3.94
 1,486,830 4.23 4.23 3.94 0 200 -0.0
25/12/2019
4.23
 2,276,860 4.54 4.65 4.23 0 1,490 -0.0
24/12/2019
4.54
 1,280,000 4.63 4.68 4.49 0 0 0
23/12/2019
4.63
 1,504,100 4.81 5.07 4.63 0 0 0
20/12/2019
4.81
 1,096,840 4.50 4.81 4.60 0 61,900 -0.3
19/12/2019
4.50
 797,690 4.47 4.59 4.24 1,150 0 0.0
18/12/2019
4.47
 1,683,920 4.80 4.89 4.47 0 0 0
17/12/2019
4.80
 2,757,550 5.03 5.35 4.70 56,140 0 0.3
16/12/2019
5.03
 1,588,230 4.71 5.03 4.80 15,000 13,630 0.0
13/12/2019
4.71
 1,822,820 4.41 4.71 4.50 0 0 0
12/12/2019
4.41
 3,273,160 4.13 4.41 4.22 0 22,170 -0.1
11/12/2019
4.13
 933,910 3.98 4.14 3.98 0 0 0
10/12/2019
3.98
 726,130 3.86 4.06 3.81 0 0 0
09/12/2019
3.86
 446,190 3.91 3.91 3.80 0 0 0
06/12/2019
3.91
 458,920 4.08 4.10 3.91 0 0 0
05/12/2019
4.08
 615,190 3.95 4.15 3.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |