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

4
-0.06
(-1.48%)
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
(2025-11-05) 		-0.01 -0.25% 4,746,800 14,600 0.1
3.87
4.09
4
2 tháng
(2025-10-06) 		-0.79 -16.29% 15,143,100 -26,000 -0.2
3.85
4.85
4
3 tháng
(2025-09-08) 		-1.05 -20.55% 29,142,800 -229,000 -1.2
3.85
5.15
4
6 tháng
(2025-06-09) 		0.63 18.37% 113,408,300 425,100 0.9
3.21
6.07
4
12 tháng
(2024-12-10) 		0.63 18.37% 135,594,000 414,571 0.9
2.83
6.07
4
24 tháng
(2023-12-18) 		-0.34 -7.73% 228,234,200 463,623 1.0
2.83
6.07
4
36 tháng
(2022-12-21) 		0.55 15.67% 348,411,200 379,330 -0.1
2.83
6.07
4
60 tháng
(2020-12-31) 		-1.71 -29.64% 944,962,500 314,219 -1.3
2.61
15.80
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
6.85
 672,270 6.41 6.85 6.85 0 0 0
11/07/2017
6.41
 1,499,770 6 6.41 6.22 0 0 0
10/07/2017
6
 2,607,650 5.61 6 5.74 0 520 -0.0
07/07/2017
5.61
 4,129,530 5.24 5.61 5.48 0 45,390 -0.3
06/07/2017
5.24
 1,098,140 4.91 5.24 5.24 0 0 0
05/07/2017
4.91
 106,770 4.59 4.91 4.91 0 0 0
04/07/2017
4.59
 199,020 4.30 4.59 4.59 0 0 0
03/07/2017
4.30
 888,060 4.02 4.30 4.01 0 0 0
30/06/2017
4.02
 226,790 4.02 4.09 4.02 0 0 0
29/06/2017
4.02
 1,020,880 4.04 4.11 4.02 0 0 0
28/06/2017
4.04
 103,090 4.11 4.11 4.02 0 0 0
27/06/2017
4.11
 595,420 4.17 4.17 4.08 0 0 0
26/06/2017
4.17
 466,660 4.29 4.29 4.16 0 0 0
23/06/2017
4.29
 159,200 4.23 4.29 4.13 0 0 0
22/06/2017
4.23
 880,200 4.11 4.40 4.13 10,990 0 0.0
21/06/2017
4.11
 548,510 4.02 4.16 4.02 0 0 0
20/06/2017
4.02
 1,166,240 4.11 4.19 4.02 0 7,960 -0.0
19/06/2017
4.11
 1,038,550 4.23 4.29 4.11 0 0 0
16/06/2017
4.23
 88,870 4.28 4.31 4.23 0 0 0
15/06/2017
4.28
 944,880 4.21 4.31 4.19 0 0 0
14/06/2017
4.21
 971,930 4.21 4.23 4.16 0 0 0
13/06/2017
4.21
 1,136,260 4.11 4.23 4.10 0 0 0
12/06/2017
4.11
 299,330 4.17 4.22 4.11 0 0 0
09/06/2017
4.17
 655,690 4.11 4.24 4.11 11,400 1,500 0.0
08/06/2017
4.11
 1,128,030 4.02 4.24 4 2,200 0 0.0
07/06/2017
4.02
 469,850 3.97 4.11 3.97 0 0 0
06/06/2017
3.97
 596,200 3.97 4 3.95 0 0 0
05/06/2017
3.97
 1,394,200 3.91 4.14 3.92 0 0 0
02/06/2017
3.91
 1,426,560 3.67 3.91 3.70 10 0 0
01/06/2017
3.67
 319,220 3.65 3.80 3.65 0 0 0
31/05/2017
3.65
 244,460 3.64 3.70 3.64 0 0 0
30/05/2017
3.64
 992,420 3.90 3.90 3.64 0 0 0
29/05/2017
3.90
 970,280 3.96 3.98 3.90 0 0 0
26/05/2017
3.96
 533,790 3.95 3.98 3.91 3,000 0 0.0
25/05/2017
3.95
 1,423,890 3.96 3.98 3.91 0 0 0
24/05/2017
3.96
 235,530 3.97 4.01 3.92 1,700 0 0.0
23/05/2017
3.97
 923,470 3.93 4.07 3.90 3,300 500 0.0
22/05/2017
3.93
 1,956,700 3.98 4.11 3.93 0 0 0
19/05/2017
3.98
 1,257,410 3.90 4.03 3.88 0 0 0
18/05/2017
3.90
 1,065,640 3.94 4.12 3.88 0 0 0
17/05/2017
3.94
 1,412,840 4.04 4.11 3.94 0 0 0
16/05/2017
4.04
 2,755,130 3.85 4.11 3.83 3,050 0 0.0
15/05/2017
3.85
 742,130 3.71 3.87 3.66 0 0 0
12/05/2017
3.71
 563,860 3.83 3.83 3.67 0 0 0
11/05/2017
3.83
 515,280 3.91 3.99 3.83 1,500 0 0.0
10/05/2017
3.91
 2,513,100 3.67 3.91 3.83 0 0 0
09/05/2017
3.67
 2,143,760 3.43 3.67 3.42 0 0 0
08/05/2017
3.43
 858,820 3.41 3.45 3.41 0 0 0
05/05/2017
3.41
 1,048,800 3.34 3.45 3.40 0 0 0
04/05/2017
3.34
 545,840 3.35 3.43 3.34 0 0 0
03/05/2017
3.35
 886,520 3.38 3.42 3.34 0 0 0
28/04/2017
3.38
 366,420 3.37 3.39 3.36 0 0 0
27/04/2017
3.37
 459,110 3.33 3.41 3.33 0 0 0
26/04/2017
3.33
 470,210 3.29 3.41 3.29 0 0 0
25/04/2017
3.29
 1,449,050 3.25 3.43 3.26 0 0 0
24/04/2017
3.25
 990,720 3.27 3.36 3.25 0 0 0
21/04/2017
3.27
 1,191,800 3.24 3.38 3.23 0 0 0
20/04/2017
3.24
 1,069,200 3.23 3.37 3.23 0 0 0
19/04/2017
3.23
 207,240 3.22 3.26 3.22 0 0 0
18/04/2017
3.22
 559,420 3.19 3.22 3.18 0 0 0
17/04/2017
3.19
 545,500 3.21 3.22 3.15 0 0 0
14/04/2017
3.21
 1,048,190 3.21 3.23 3.11 0 0 0
13/04/2017
3.21
 1,452,190 3.25 3.29 3.21 0 0 0
12/04/2017
3.25
 1,499,340 3.32 3.36 3.25 0 10,000 -0.0
11/04/2017
3.32
 485,970 3.35 3.39 3.32 0 0 0
10/04/2017
3.35
 348,240 3.37 3.38 3.35 0 0 0
07/04/2017
3.37
 703,330 3.34 3.46 3.33 0 0 0
05/04/2017
3.34
 1,189,510 3.39 3.40 3.34 0 0 0
04/04/2017
3.39
 621,330 3.39 3.40 3.38 0 0 0
03/04/2017
3.39
 678,930 3.41 3.44 3.39 0 0 0
31/03/2017
3.41
 540,020 3.35 3.48 3.41 0 0 0
30/03/2017
3.35
 1,147,810 3.41 3.63 3.35 0 0 0
29/03/2017
3.41
 961,040 3.35 3.43 3.35 0 0 0
28/03/2017
3.35
 2,036,250 3.36 3.44 3.35 0 0 0
27/03/2017
3.36
 534,300 3.30 3.43 3.30 0 0 0
24/03/2017
3.30
 829,790 3.30 3.37 3.30 0 0 0
23/03/2017
3.30
 311,540 3.38 3.38 3.30 0 0 0
22/03/2017
3.38
 1,983,310 3.38 3.41 3.33 0 9,680 -0.0
21/03/2017
3.38
 672,900 3.35 3.41 3.32 0 0 0
20/03/2017
3.35
 1,172,310 3.35 3.40 3.30 0 0 0
17/03/2017
3.35
 646,060 3.31 3.38 3.31 0 0 0
16/03/2017
3.31
 818,040 3.33 3.40 3.31 0 0 0
15/03/2017
3.33
 173,330 3.28 3.39 3.29 0 0 0
14/03/2017
3.28
 2,068,890 3.17 3.39 3.16 10,000 0 0.0
13/03/2017
3.17
 932,750 3.21 3.23 3.16 0 0 0
10/03/2017
3.21
 1,019,420 3.24 3.25 3.21 0 4,000 -0.0
09/03/2017
3.24
 313,250 3.19 3.27 3.19 0 0 0
08/03/2017
3.19
 1,248,440 3.16 3.25 3.16 0 0 0
07/03/2017
3.16
 480,600 3.19 3.21 3.16 0 0 0
06/03/2017
3.19
 619,290 3.12 3.20 3.09 0 0 0
03/03/2017
3.12
 1,530,020 3.06 3.16 3.05 0 0 0
02/03/2017
3.06
 788,150 3.08 3.16 3.06 0 23,680 -0.1
01/03/2017
3.08
 1,245,360 3.21 3.21 3.08 0 0 0
28/02/2017
3.21
 549,390 3.17 3.23 3.17 0 0 0
27/02/2017
3.17
 1,178,050 3.13 3.18 3.08 0 0 0
24/02/2017
3.13
 1,164,220 3.14 3.17 3.06 0 0 0
23/02/2017
3.14
 1,274,810 3.11 3.18 3.09 0 0 0
22/02/2017
3.11
 1,391,390 3.08 3.21 3.08 0 0 0
21/02/2017
3.08
 2,288,370 2.88 3.08 2.90 0 0 0
20/02/2017
2.88
 1,105,790 2.73 2.89 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |