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) 		-0.50 -13.62% 4,100,300 41,500 0.1
3.13
3.69
3.18
2 tháng
(2026-01-16) 		-0.56 -15.01% 7,555,400 37,800 0.1
3.13
3.84
3.18
3 tháng
(2025-12-17) 		-1.11 -25.93% 14,826,000 83,100 0.3
3.13
4.28
3.18
6 tháng
(2025-09-18) 		-1.83 -36.60% 43,094,800 -61,900 -0.4
3.13
5.15
3.18
12 tháng
(2025-03-24) 		-0.45 -12.43% 147,131,600 503,871 1.2
2.83
6.07
3.18
24 tháng
(2024-03-27) 		-1.32 -29.40% 210,937,500 107,671 -0.7
2.83
6.07
3.18
36 tháng
(2023-04-03) 		-0.69 -17.88% 362,338,000 489,613 1.2
2.83
6.07
3.18
60 tháng
(2021-04-12) 		-3.71 -53.92% 900,622,500 -95,621 -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)
13/03/2018
11.55
 1,985,440 10.80 11.55 10.60 0 0 0
12/03/2018
10.80
 2,580,340 10.95 11 10.40 0 0 0
09/03/2018
10.95
 3,761,330 10.80 11.20 10.80 0 21,000 -0.2
08/03/2018
10.80
 1,792,510 10.70 11 10.65 0 0 0
07/03/2018
10.70
 3,541,310 11.30 11.45 10.70 0 0 0
06/03/2018
11.30
 3,324,520 11.15 11.40 10.65 21,000 0 0.2
05/03/2018
11.15
 3,534,960 11.20 11.40 10.50 0 0 0
02/03/2018
11.20
 3,006,420 10.50 11.20 10.50 0 0 0
01/03/2018
10.50
 3,311,830 9.84 10.50 9.84 0 0 0
28/02/2018
9.84
 2,190,910 9.38 9.86 9.30 0 0 0
27/02/2018
9.38
 924,330 9.38 9.49 9.25 0 0 0
26/02/2018
9.38
 1,661,790 9.30 9.50 9.10 0 0 0
23/02/2018
9.30
 882,330 9.60 9.60 9.19 0 0 0
22/02/2018
9.60
 313,160 10.05 10.05 9.60 0 0 0
21/02/2018
10.05
 832,890 10 10.20 10 0 0 0
13/02/2018
10
 553,120 9.65 10 9.60 0 0 0
12/02/2018
9.65
 1,456,880 9.25 9.70 9.25 0 0 0
09/02/2018
9.25
 469,430 9.30 9.30 8.90 0 80 -0.0
08/02/2018
9.30
 1,122,380 9.20 9.80 9.11 0 0 0
07/02/2018
9.20
 702,040 8.71 9.20 8.60 0 0 0
06/02/2018
8.71
 1,016,880 9.36 9.36 8.71 0 310 -0.0
05/02/2018
9.36
 2,225,240 9.37 9.45 9.15 950 250 0.0
02/02/2018
9.37
 1,524,060 9.26 9.50 8.90 0 0 0
01/02/2018
9.26
 3,538,320 9.26 9.31 8.99 0 0 0
31/01/2018
9.26
 2,671,410 8.68 9.28 8.80 0 0 0
30/01/2018
8.68
 1,238,730 8.12 8.68 8.14 0 0 0
29/01/2018
8.12
 1,504,440 7.60 8.13 7.70 0 0 0
26/01/2018
7.60
 757,420 7.25 7.60 7.25 0 0 0
25/01/2018
7.25
 2,121,580 7.66 7.66 7.21 0 0 0
22/01/2018
7.66
 1,037,520 8.03 8.20 7.64 0 0 0
19/01/2018
8.03
 998,840 8.22 8.25 8.02 0 0 0
18/01/2018
8.22
 341,170 8.37 8.40 8.19 0 0 0
17/01/2018
8.37
 901,250 8.37 8.48 8.35 0 0 0
16/01/2018
8.37
 403,360 8.38 8.52 8.35 0 0 0
15/01/2018
8.38
 1,479,940 8.39 8.55 8.35 0 0 0
12/01/2018
8.39
 1,589,950 8.40 8.70 8.30 0 0 0
11/01/2018
8.40
 741,710 8.50 8.60 8.38 0 0 0
10/01/2018
8.50
 648,120 8.72 8.79 8.50 200 0 0.0
09/01/2018
8.72
 433,380 8.75 8.95 8.69 0 0 0
08/01/2018
8.75
 601,320 8.76 9 8.70 0 0 0
05/01/2018
8.76
 2,393,610 8.61 8.80 8.55 0 0 0
04/01/2018
8.61
 707,430 8.59 8.84 8.52 0 0 0
03/01/2018
8.59
 1,856,250 8.61 8.65 8.47 0 26,000 -0.2
02/01/2018
8.61
 190,820 8.50 8.75 8.50 0 0 0
29/12/2017
8.50
 470,400 8.77 8.94 8.50 0 0 0
28/12/2017
8.77
 479,270 8.40 8.77 8.50 0 0 0
27/12/2017
8.40
 1,082,060 8.22 8.59 8.30 26,000 0 0.2
26/12/2017
8.22
 449,520 8.21 8.25 8.15 0 0 0
25/12/2017
8.21
 666,020 8.60 8.80 8.21 0 0 0
22/12/2017
8.60
 850,240 8.90 8.98 8.60 0 0 0
21/12/2017
8.90
 1,798,660 8.90 9 8.79 0 0 0
20/12/2017
8.90
 1,526,280 9 9.08 8.90 0 0 0
19/12/2017
9
 2,864,000 9.25 9.35 8.98 0 0 0
18/12/2017
9.25
 1,681,860 9.35 9.47 9.18 0 0 0
15/12/2017
9.35
 1,175,680 9.50 9.60 9.28 0 11,000 -0.1
14/12/2017
9.50
 1,237,180 9.40 9.50 9.32 0 15,770 -0.1
13/12/2017
9.40
 536,150 9.60 9.70 9.38 0 0 0
12/12/2017
9.60
 1,014,450 9.80 9.80 9.32 11,000 11,730 -0.0
11/12/2017
9.80
 1,209,100 9.99 9.99 9.70 0 3,750 -0.0
08/12/2017
9.99
 1,917,780 9.70 10.20 9.67 0 0 0
07/12/2017
9.70
 2,479,090 10 10.10 9.70 29,740 0 0.3
06/12/2017
10
 3,321,570 10.30 10.35 9.87 1,250 0 0.0
05/12/2017
10.30
 1,987,830 10.45 10.55 10.30 0 0 0
04/12/2017
10.45
 3,843,920 10.50 10.65 10.20 0 6,900 -0.1
01/12/2017
10.50
 2,297,400 10.25 10.60 10.15 0 0 0
30/11/2017
10.25
 3,261,950 10.55 10.80 10.25 0 20,000 -0.2
29/11/2017
10.55
 3,335,670 10.55 10.90 10.45 0 0 0
28/11/2017
10.55
 5,280,920 10.20 10.90 10.25 36,900 0 0.4
27/11/2017
10.20
 3,300,490 10.15 10.25 9.97 0 0 0
24/11/2017
10.15
 2,225,750 10.30 10.40 9.95 10,000 0 0.1
23/11/2017
10.30
 3,952,620 10.05 10.60 9.94 0 0 0
22/11/2017
10.05
 2,146,700 9.90 10.20 9.90 9,000 0 0.1
21/11/2017
9.90
 1,175,330 9.65 9.90 9.41 3,000 0 0.0
20/11/2017
9.65
 988,440 9.70 9.85 9.55 10 0 0.0
17/11/2017
9.70
 1,026,280 9.74 9.89 9.47 0 0 0
16/11/2017
9.74
 824,420 9.30 9.95 9.50 0 1,000 -0.0
15/11/2017
9.30
 1,825,890 9.99 10.25 9.30 0 0 0
14/11/2017
9.99
 1,310,450 9.90 10.30 9.80 0 0 0
13/11/2017
9.90
 1,222,920 9.38 10 9.38 0 0 0
10/11/2017
9.38
 1,343,430 9.20 9.60 9.12 0 0 0
09/11/2017
9.20
 368,470 9.25 9.40 9.18 0 0 0
08/11/2017
9.25
 729,620 9.20 9.84 9.05 0 0 0
07/11/2017
9.20
 501,710 9.60 9.64 9.20 0 10,090 -0.1
06/11/2017
9.60
 428,960 9.35 9.70 9.20 0 1,760 -0.0
03/11/2017
9.35
 566,940 9.09 9.69 8.50 0 10,000 -0.1
02/11/2017
9.09
 2,095,430 9.77 9.77 9.09 0 10,000 -0.1
01/11/2017
9.77
 1,008,650 10.50 10.50 9.77 0 0 0
31/10/2017
10.50
 1,720,020 11.15 11.15 10.40 30,000 0 0.3
30/10/2017
11.15
 1,888,470 11.95 12.40 11.15 0 0 0
27/10/2017
11.95
 1,081,850 11.20 11.95 11.50 0 0 0
26/10/2017
11.20
 1,102,150 10.80 11.20 10.40 0 0 0
25/10/2017
10.80
 2,209,080 11.60 11.85 10.80 5,000 0 0.1
24/10/2017
11.60
 2,485,340 11.25 12 10.50 0 0 0
23/10/2017
11.25
 1,444,400 12.05 12.10 11.25 0 0 0
20/10/2017
12.05
 575,250 12.45 12.45 11.75 0 0 0
19/10/2017
12.45
 1,269,990 11.70 12.50 11.70 10,000 0 0.1
18/10/2017
11.70
 985,630 12.50 12.50 11.65 0 0 0
17/10/2017
12.50
 707,590 12.70 12.70 12.20 0 0 0
16/10/2017
12.70
 1,811,740 12.90 13 12.30 5,000 8,060 -0.0
13/10/2017
12.90
 689,570 13.75 13.75 12.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |