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)
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
16/07/2019
3.96
 339,720 3.90 3.96 3.81 0 0 0
15/07/2019
3.90
 55,680 3.94 3.99 3.90 0 0 0
12/07/2019
3.94
 120,380 3.97 3.99 3.92 0 0 0
11/07/2019
3.97
 72,850 3.99 3.99 3.91 0 0 0
10/07/2019
3.99
 78,590 4.03 4.08 3.99 0 0 0
09/07/2019
4.03
 122,560 4.03 4.05 3.99 0 0 0
08/07/2019
4.03
 272,510 3.99 4.19 4 0 0 0
05/07/2019
3.99
 225,370 4.01 4.02 3.94 2,450 15,000 -0.0
04/07/2019
4.01
 386,390 4.01 4.04 3.91 1,480 0 0.0
03/07/2019
4.01
 324,850 3.97 4.01 3.88 910 0 0.0
02/07/2019
3.97
 120,770 3.92 4 3.90 8,000 0 0.0
01/07/2019
3.92
 262,410 4 4.05 3.92 2,000 0 0.0
28/06/2019
4
 88,410 3.98 4.05 3.94 0 0 0
27/06/2019
3.98
 232,460 4.05 4.10 3.97 0 0 0
26/06/2019
4.05
 204,530 4.05 4.15 3.97 0 0 0
25/06/2019
4.05
 206,120 4.16 4.29 4.05 0 0 0
24/06/2019
4.16
 230,370 4.26 4.31 4.16 0 40 -0.0
21/06/2019
4.26
 283,490 4.48 4.50 4.26 1,850 0 0.0
20/06/2019
4.48
 1,123,790 4.40 4.55 4.26 0 0 0
19/06/2019
4.40
 448,110 4.40 4.50 4.40 0 0 0
18/06/2019
4.40
 762,000 4.37 4.44 4.37 0 0 0
17/06/2019
4.37
 581,630 4.34 4.42 4.34 0 0 0
14/06/2019
4.34
 707,540 4.18 4.43 4.18 13,630 0 0.1
13/06/2019
4.18
 464,440 4.18 4.25 4.11 0 0 0
12/06/2019
4.18
 369,930 4.16 4.29 4.18 0 0 0
11/06/2019
4.16
 420,800 4.17 4.30 4.11 0 0 0
10/06/2019
4.17
 642,380 4.26 4.26 4.15 3,500 0 0.0
07/06/2019
4.26
 501,680 4.21 4.42 4.20 0 0 0
06/06/2019
4.21
 990,930 4.17 4.45 4.21 0 0 0
05/06/2019
4.17
 887,280 3.90 4.17 3.97 0 0 0
04/06/2019
3.90
 747,300 3.88 3.94 3.83 0 0 0
03/06/2019
3.88
 657,030 3.97 3.98 3.84 3,000 0 0.0
31/05/2019
3.97
 551,770 4.12 4.16 3.97 40,800 0 0.2
30/05/2019
4.12
 817,330 3.96 4.19 3.80 30,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |