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

3.30
-0.06
(-1.79%)
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
(2026-05-13) 		-0.23 -6.41% 1,733,800 -16,000 0
3.28
3.65
3.30
2 tháng
(2026-04-13) 		-0.17 -4.82% 4,732,500 -31,000 0
3.28
3.67
3.30
3 tháng
(2026-03-16) 		0.19 5.99% 8,959,000 10,900 0.1
3.12
3.67
3.30
6 tháng
(2025-12-15) 		-0.93 -21.68% 24,580,200 92,700 0.4
3.12
4.29
3.30
12 tháng
(2025-06-17) 		0.10 3.07% 143,074,100 515,500 1.3
3.12
6.07
3.30
24 tháng
(2024-06-24) 		-0.82 -19.62% 190,409,500 476,471 1.1
2.83
6.07
3.30
36 tháng
(2023-06-28) 		-1.05 -23.81% 347,588,800 531,723 1.4
2.83
6.07
3.30
60 tháng
(2021-07-08) 		-1.25 -27.11% 854,446,100 386,579 -1.1
2.61
15.80
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |