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

3.69
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
(2025-12-29) 		-0.28 -7.05% 6,095,900 85,000 0.3
3.69
3.99
3.69
2 tháng
(2025-12-01) 		-0.28 -7.05% 17,533,100 38,000 0.1
3.69
4.68
3.69
3 tháng
(2025-10-30) 		-0.57 -13.38% 23,329,500 38,000 0.1
3.69
4.68
3.69
6 tháng
(2025-08-01) 		-0.71 -16.14% 95,664,400 64,000 -0.4
3.69
6.07
3.69
12 tháng
(2025-02-03) 		0.38 11.48% 148,275,700 473,171 1.0
2.83
6.07
3.69
24 tháng
(2024-02-15) 		-0.54 -12.77% 218,816,500 240,523 -0.1
2.83
6.07
3.69
36 tháng
(2023-02-13) 		0 0% 360,566,000 441,623 0.0
2.83
6.07
3.69
60 tháng
(2021-02-23) 		-1.51 -29.04% 932,863,600 -215,321 -4.7
2.61
15.80
3.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
3.87
 389,180 3.89 3.93 3.81 0 0 0
10/04/2019
3.89
 326,830 3.94 3.95 3.84 0 0 0
09/04/2019
3.94
 385,040 3.95 3.98 3.92 0 0 0
08/04/2019
3.95
 139,280 3.94 3.96 3.92 0 0 0
05/04/2019
3.94
 181,100 3.98 4 3.93 0 0 0
04/04/2019
3.98
 277,970 3.92 4 3.92 0 0 0
03/04/2019
3.92
 210,540 3.94 3.98 3.92 0 0 0
02/04/2019
3.94
 134,470 3.98 4 3.94 0 0 0
01/04/2019
3.98
 139,810 3.98 4.03 3.94 0 0 0
29/03/2019
3.98
 1,078,310 3.97 4 3.92 0 0 0
28/03/2019
3.97
 97,260 4.02 4.02 3.95 0 0 0
27/03/2019
4.02
 177,580 3.94 4.05 3.94 0 0 0
26/03/2019
3.94
 290,500 3.97 4.02 3.94 0 0 0
25/03/2019
3.97
 532,070 4.11 4.11 3.97 0 0 0
22/03/2019
4.11
 247,860 4.14 4.17 4.08 0 0 0
21/03/2019
4.14
 208,290 4.20 4.24 4.14 0 0 0
20/03/2019
4.20
 422,640 4.22 4.22 4.13 0 0 0
19/03/2019
4.22
 351,960 4.18 4.24 4.17 0 0 0
18/03/2019
4.18
 251,400 4.20 4.29 4.18 0 0 0
15/03/2019
4.20
 391,390 4.30 4.31 4.18 0 0 0
14/03/2019
4.30
 1,228,280 4.26 4.35 4.23 0 0 0
13/03/2019
4.26
 1,394,020 4.17 4.28 4.16 0 0 0
12/03/2019
4.17
 957,830 4.19 4.28 4.17 0 0 0
11/03/2019
4.19
 447,440 4.28 4.28 4.18 0 0 0
08/03/2019
4.28
 596,090 4.40 4.40 4.28 0 0 0
07/03/2019
4.40
 1,643,910 4.34 4.45 4.34 0 0 0
06/03/2019
4.34
 1,970,360 4.25 4.50 4.21 0 0 0
05/03/2019
4.25
 1,421,150 4.28 4.28 4.16 0 0 0
04/03/2019
4.28
 785,090 4.12 4.32 4.14 0 0 0
01/03/2019
4.12
 363,290 4.11 4.21 4.10 0 0 0
28/02/2019
4.11
 344,350 4.20 4.20 4.11 0 0 0
27/02/2019
4.20
 513,410 4.26 4.27 4.20 0 0 0
26/02/2019
4.26
 487,970 4.28 4.30 4.22 0 0 0
25/02/2019
4.28
 484,840 4.25 4.29 4.20 0 0 0
22/02/2019
4.25
 699,840 4.25 4.35 4.16 0 0 0
21/02/2019
4.25
 627,700 4.20 4.34 4.21 400 0 0.0
20/02/2019
4.20
 412,700 4.25 4.25 4.13 0 0 0
19/02/2019
4.25
 440,590 4.36 4.40 4.19 0 0 0
18/02/2019
4.36
 593,110 4.48 4.48 4.35 0 0 0
15/02/2019
4.48
 736,530 4.45 4.70 4.46 0 0 0
14/02/2019
4.45
 1,136,330 4.16 4.45 4.12 0 0 0
13/02/2019
4.16
 247,800 4.20 4.20 4.13 0 0 0
12/02/2019
4.20
 387,790 4.20 4.24 4.09 0 0 0
11/02/2019
4.20
 173,330 4.09 4.30 4.10 0 0 0
01/02/2019
4.09
 335,030 4.05 4.10 3.90 0 13,000 -0.1
31/01/2019
4.05
 734,440 4.29 4.29 3.99 400 0 0.0
30/01/2019
4.29
 559,500 4.40 4.41 4.29 0 0 0
29/01/2019
4.40
 106,350 4.41 4.49 4.32 0 0 0
28/01/2019
4.41
 813,660 4.50 4.51 4.30 0 0 0
25/01/2019
4.50
 589,210 4.51 4.59 4.25 0 0 0
24/01/2019
4.51
 381,980 4.64 4.64 4.51 0 0 0
23/01/2019
4.64
 853,990 4.64 4.64 4.53 0 0 0
22/01/2019
4.64
 1,400,740 4.53 4.67 4.53 0 0 0
21/01/2019
4.53
 535,000 4.53 4.64 4.47 0 0 0
18/01/2019
4.53
 657,880 4.48 4.72 4.40 0 0 0
17/01/2019
4.48
 114,620 4.40 4.48 4.35 0 0 0
16/01/2019
4.40
 553,810 4.38 4.42 4.33 0 0 0
15/01/2019
4.38
 609,350 4.34 4.42 4.30 0 0 0
14/01/2019
4.34
 65,820 4.42 4.42 4.29 0 0 0
11/01/2019
4.42
 115,280 4.44 4.44 4.30 0 0 0
10/01/2019
4.44
 50,280 4.38 4.44 4.38 0 0 0
09/01/2019
4.38
 73,110 4.30 4.49 4.36 0 0 0
08/01/2019
4.30
 204,280 4.36 4.48 4.30 0 0 0
07/01/2019
4.36
 87,990 4.36 4.52 4.36 300 0 0.0
04/01/2019
4.36
 464,690 4.50 4.50 4.34 0 0 0
03/01/2019
4.50
 471,720 4.80 4.89 4.50 2,000 0 0.0
02/01/2019
4.80
 165,940 4.86 4.96 4.77 0 0 0
28/12/2018
4.86
 139,060 4.86 4.98 4.86 0 0 0
27/12/2018
4.86
 147,020 4.90 5 4.86 0 0 0
26/12/2018
4.90
 161,240 4.90 5 4.85 0 0 0
25/12/2018
4.90
 247,830 5.02 5.02 4.83 0 0 0
24/12/2018
5.02
 155,270 5.02 5.10 5 0 0 0
21/12/2018
5.02
 355,260 5.07 5.07 5.02 0 0 0
20/12/2018
5.07
 128,650 5.08 5.09 5.03 0 0 0
19/12/2018
5.08
 133,210 5.05 5.09 5.05 0 0 0
18/12/2018
5.05
 540,720 5.08 5.10 5.04 0 0 0
17/12/2018
5.08
 408,640 5.14 5.20 5.08 0 0 0
14/12/2018
5.14
 377,700 5.30 5.33 5.14 0 0 0
13/12/2018
5.30
 542,030 5.29 5.39 5.26 0 0 0
12/12/2018
5.29
 602,360 5.15 5.29 5.15 0 0 0
11/12/2018
5.15
 626,870 5.30 5.31 5.15 1,490 0 0.0
10/12/2018
5.30
 1,094,600 5.24 5.36 5.22 0 0 0
07/12/2018
5.24
 1,288,150 5 5.30 5.01 0 0 0
06/12/2018
5
 315,120 5.05 5.07 5 0 0 0
05/12/2018
5.05
 126,680 5.05 5.08 5 0 0 0
04/12/2018
5.05
 430,920 5.07 5.10 5.04 0 0 0
03/12/2018
5.07
 533,530 5.06 5.13 5.06 0 0 0
30/11/2018
5.06
 142,470 5.05 5.09 5.03 0 0 0
29/11/2018
5.05
 322,420 5.12 5.13 5.05 0 0 0
28/11/2018
5.12
 448,390 5.10 5.13 5.09 0 0 0
27/11/2018
5.10
 297,420 5.10 5.15 5.08 0 0 0
26/11/2018
5.10
 400,930 5.12 5.14 5.05 0 0 0
23/11/2018
5.12
 449,230 5.18 5.20 5.10 0 0 0
22/11/2018
5.18
 291,690 5.09 5.18 5.09 5,000 0 0.0
21/11/2018
5.09
 400,280 5.13 5.13 5.05 0 0 0
20/11/2018
5.13
 531,500 5.14 5.16 5.10 0 0 0
19/11/2018
5.14
 794,910 5.14 5.19 5.08 0 0 0
16/11/2018
5.14
 648,970 5.13 5.21 5.11 0 0 0
15/11/2018
5.13
 233,890 5.16 5.17 5.07 0 0 0
14/11/2018
5.16
 225,330 5.15 5.29 5.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |