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)
29/05/2019
3.96
 1,054,670 4.20 4.30 3.91 0 0 0
28/05/2019
4.20
 1,914,600 3.96 4.23 4 1,670 0 0.0
27/05/2019
3.96
 929,900 3.71 3.96 3.70 20,000 0 0.1
24/05/2019
3.71
 1,390,230 3.47 3.71 3.40 80,000 0 0.3
23/05/2019
3.47
 1,439,400 3.25 3.47 3.22 0 0 0
22/05/2019
3.25
 1,033,220 3.10 3.31 3.07 0 0 0
21/05/2019
3.10
 686,580 3.02 3.10 2.98 0 0 0
20/05/2019
3.02
 496,740 2.98 3.02 2.95 0 0 0
17/05/2019
2.98
 405,940 2.99 2.99 2.95 0 0 0
16/05/2019
2.99
 832,830 3 3 2.92 0 0 0
15/05/2019
3
 522,410 2.99 3 2.94 0 0 0
14/05/2019
2.99
 658,550 3 3 2.92 0 0 0
13/05/2019
3
 301,190 3 3 2.93 0 0 0
10/05/2019
3
 452,720 3.02 3.02 2.93 0 0 0
09/05/2019
3.02
 815,560 3.03 3.06 2.92 0 0 0
08/05/2019
3.03
 572,980 3.06 3.11 2.90 0 0 0
07/05/2019
3.06
 285,330 3.17 3.23 3.04 0 0 0
06/05/2019
3.17
 761,420 3.40 3.40 3.17 0 0 0
03/05/2019
3.40
 242,960 3.50 3.51 3.36 0 0 0
02/05/2019
3.50
 563,580 3.64 3.64 3.50 0 0 0
26/04/2019
3.64
 661,480 3.60 3.67 3.55 0 0 0
25/04/2019
3.60
 329,970 3.64 3.68 3.56 0 0 0
24/04/2019
3.64
 688,420 3.60 3.66 3.62 0 0 0
23/04/2019
3.60
 875,320 3.60 3.67 3.60 0 0 0
22/04/2019
3.60
 886,330 3.77 3.77 3.60 0 0 0
19/04/2019
3.77
 317,120 3.60 3.80 3.53 0 0 0
18/04/2019
3.60
 632,490 3.68 3.70 3.54 0 0 0
17/04/2019
3.68
 317,700 3.68 3.75 3.67 0 0 0
16/04/2019
3.68
 519,720 3.79 3.80 3.66 0 0 0
12/04/2019
3.79
 470,160 3.87 3.89 3.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |