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)
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
13/11/2018
5.15
 288,460 5.15 5.19 5.05 0 0 0
12/11/2018
5.15
 294,160 5.24 5.24 5.15 0 0 0
09/11/2018
5.24
 490,770 5.37 5.39 5.24 0 0 0
08/11/2018
5.37
 1,064,010 5.33 5.51 5.35 0 0 0
07/11/2018
5.33
 1,300,990 5.20 5.51 5.20 0 0 0
06/11/2018
5.20
 608,060 5.05 5.35 5.09 0 0 0
05/11/2018
5.05
 116,260 5.04 5.14 5 0 0 0
02/11/2018
5.04
 265,840 4.90 5.09 4.90 0 0 0
01/11/2018
4.90
 375,650 5.14 5.14 4.90 0 5,000 -0.0
31/10/2018
5.14
 600,600 5 5.19 5.08 0 0 0
30/10/2018
5
 430,650 5.09 5.19 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |