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)
03/08/2018
5.52
 235,120 5.77 5.89 5.52 0 0 0
02/08/2018
5.77
 444,950 5.75 5.99 5.76 0 0 0
01/08/2018
5.75
 316,990 5.61 5.95 5.61 0 0 0
31/07/2018
5.61
 344,920 5.70 5.74 5.60 0 0 0
30/07/2018
5.70
 351,090 5.83 5.84 5.65 0 0 0
27/07/2018
5.83
 295,970 5.84 5.90 5.81 0 0 0
26/07/2018
5.84
 333,950 5.88 6.10 5.70 0 0 0
25/07/2018
5.88
 973,410 5.50 5.88 5.36 0 0 0
24/07/2018
5.50
 352,370 5.60 5.74 5.42 0 0 0
23/07/2018
5.60
 268,430 5.80 5.90 5.51 0 0 0
20/07/2018
5.80
 359,470 5.70 6 5.68 0 0 0
19/07/2018
5.70
 233,290 5.77 5.77 5.60 0 0 0
18/07/2018
5.77
 185,660 5.79 5.88 5.52 0 0 0
17/07/2018
5.79
 166,270 5.59 5.80 5.40 0 0 0
16/07/2018
5.59
 188,790 5.35 5.69 5.34 0 0 0
13/07/2018
5.35
 395,370 5 5.35 4.98 0 0 0
12/07/2018
5
 173,350 5.07 5.08 4.91 0 60 -0.0
11/07/2018
5.07
 121,130 5.10 5.10 4.90 0 0 0
10/07/2018
5.10
 109,260 5.06 5.18 5.01 0 0 0
09/07/2018
5.06
 96,820 5.20 5.29 5.03 0 0 0
06/07/2018
5.20
 155,940 5.10 5.20 5 0 0 0
05/07/2018
5.10
 474,920 5.14 5.43 4.84 0 0 0
04/07/2018
5.14
 824,410 5.45 5.49 5.14 0 0 0
03/07/2018
5.45
 555,630 5.62 5.68 5.45 0 0 0
02/07/2018
5.62
 799,200 5.67 5.79 5.29 20 4,350 -0.0
29/06/2018
5.67
 212,960 5.65 5.80 5.50 0 0 0
28/06/2018
5.65
 268,180 5.85 5.86 5.50 0 0 0
27/06/2018
5.85
 183,510 6 6.10 5.70 0 0 0
26/06/2018
6
 235,780 6.10 6.10 5.95 0 0 0
25/06/2018
6.10
 282,100 6.18 6.26 6.06 0 0 0
22/06/2018
6.18
 255,270 6 6.24 6 0 0 0
21/06/2018
6
 1,119,480 5.84 6.24 6 0 10 -0
20/06/2018
5.84
 388,890 5.46 5.84 5.48 0 0 0
19/06/2018
5.46
 878,020 5.82 5.82 5.46 0 0 0
18/06/2018
5.82
 900,250 5.84 5.91 5.77 10 0 0
15/06/2018
5.84
 419,770 5.82 5.89 5.75 0 0 0
14/06/2018
5.82
 1,055,330 5.70 5.96 5.70 0 0 0
13/06/2018
5.70
 253,950 5.45 5.76 5.40 0 0 0
12/06/2018
5.45
 468,310 5.60 5.60 5.32 0 0 0
11/06/2018
5.60
 2,211,940 5.60 5.99 5.53 0 0 0
08/06/2018
5.60
 923,860 6 6 5.60 0 0 0
07/06/2018
6
 1,407,060 6.25 6.25 5.82 0 0 0
06/06/2018
6.25
 689,380 6.71 6.89 6.25 0 0 0
05/06/2018
6.71
 2,609,660 6.28 6.71 6.40 5,300 0 0.0
04/06/2018
6.28
 524,840 5.87 6.28 6.28 0 0 0
01/06/2018
5.87
 119,830 5.49 5.87 5.87 0 0 0
31/05/2018
5.49
 150,970 5.14 5.49 5.49 0 0 0
30/05/2018
5.14
 342,150 4.81 5.14 4.81 0 0 0
29/05/2018
4.81
 848,260 4.50 4.81 4.50 0 0 0
28/05/2018
4.50
 1,039,970 4.50 4.60 4.40 0 0 0
25/05/2018
4.50
 1,221,190 4.51 4.52 4.39 0 108,960 -0.5
24/05/2018
4.51
 378,610 4.74 4.74 4.51 0 0 0
23/05/2018
4.74
 545,350 4.81 4.86 4.60 0 0 0
22/05/2018
4.81
 3,087,840 5.12 5.12 4.77 0 50,000 -0.2
21/05/2018
5.12
 565,440 5.50 5.50 5.12 0 0 0
18/05/2018
5.50
 389,850 5.60 5.60 5.30 0 0 0
17/05/2018
5.60
 332,570 5.65 5.65 5.45 0 0 0
16/05/2018
5.65
 567,020 5.69 5.69 5.50 0 0 0
15/05/2018
5.69
 295,640 5.70 5.70 5.59 0 0 0
14/05/2018
5.70
 413,830 5.74 5.75 5.58 0 0 0
11/05/2018
5.74
 344,620 5.75 5.75 5.56 0 0 0
10/05/2018
5.75
 392,620 5.79 5.79 5.66 0 0 0
09/05/2018
5.79
 268,570 5.80 5.83 5.67 0 0 0
08/05/2018
5.80
 323,780 5.72 5.99 5.72 0 0 0
07/05/2018
5.72
 395,940 5.72 5.88 5.60 0 0 0
04/05/2018
5.72
 423,400 5.70 5.75 5.62 26,310 0 0.1
03/05/2018
5.70
 147,040 5.75 5.75 5.50 0 0 0
02/05/2018
5.75
 318,230 5.75 5.95 5.50 0 0 0
27/04/2018
5.75
 637,520 5.85 6.10 5.51 0 0 0
26/04/2018
5.85
 1,109,000 6.29 6.29 5.85 0 0 0
24/04/2018
6.29
 857,250 6.76 6.76 6.29 0 0 0
23/04/2018
6.76
 710,100 7.26 7.26 6.76 0 0 0
20/04/2018
7.26
 367,610 7.24 7.26 7.02 0 0 0
19/04/2018
7.24
 294,490 7.39 7.50 6.93 0 0 0
18/04/2018
7.39
 511,940 7.49 7.60 7.39 0 0 0
17/04/2018
7.49
 496,940 7.59 7.66 7.45 0 0 0
16/04/2018
7.59
 367,260 7.56 7.69 7.46 0 0 0
13/04/2018
7.56
 610,030 7.60 7.70 7.48 0 20 -0.0
12/04/2018
7.60
 797,270 7.40 7.64 7.28 10,000 0 0.1
11/04/2018
7.40
 877,820 7.86 7.99 7.36 0 0 0
10/04/2018
7.86
 1,839,880 8.41 8.41 7.83 0 0 0
09/04/2018
8.41
 1,284,640 8.70 8.80 8.41 0 0 0
06/04/2018
8.70
 3,159,490 8.80 8.90 8.69 0 0 0
05/04/2018
8.80
 3,217,820 8.72 8.95 8.72 0 0 0
04/04/2018
8.72
 3,090,520 8.66 8.90 8.66 0 0 0
03/04/2018
8.66
 3,093,700 8.80 8.88 8.59 19,880 0 0.2
02/04/2018
8.80
 1,532,730 8.80 8.80 8.37 0 0 0
30/03/2018
8.80
 1,011,130 9 9 8.80 0 0 0
29/03/2018
9
 1,645,420 9.06 9.20 8.91 0 0 0
28/03/2018
9.06
 3,333,830 8.95 9.20 8.48 0 0 0
27/03/2018
8.95
 1,855,790 8.80 9.08 8.80 0 0 0
26/03/2018
8.80
 2,645,430 9.35 9.48 8.77 0 0 0
23/03/2018
9.35
 3,287,610 10.05 10.05 9.35 0 0 0
22/03/2018
10.05
 7,747,440 9.91 10.40 9.22 0 0 0
21/03/2018
9.91
 3,915,670 10.65 10.95 9.91 0 0 0
20/03/2018
10.65
 2,963,110 11.40 11.40 10.65 0 0 0
19/03/2018
11.40
 2,443,910 11.60 11.60 11 11,000 0 0.1
16/03/2018
11.60
 3,125,460 11.50 11.60 11.15 0 0 0
15/03/2018
11.50
 2,281,310 11.90 11.90 11.35 0 0 0
14/03/2018
11.90
 3,897,520 11.55 12.35 11.55 32,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |