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)
12/10/2017
13.75
 929,560 13.60 14.35 13.45 0 0 0
11/10/2017
13.60
 975,430 12.75 13.60 13.10 1,000 3,500 -0.0
10/10/2017
12.75
 1,236,810 12.70 13.30 12.60 0 1,400 -0.0
09/10/2017
12.70
 1,481,750 13.10 13.10 12.50 0 540 -0.0
06/10/2017
13.10
 864,440 13.50 13.80 12.85 1,000 5,500 -0.1
05/10/2017
13.50
 1,077,220 13.30 13.80 13.20 2,000 0 0.0
04/10/2017
13.30
 932,970 12.45 13.30 12.50 2,000 0 0.0
03/10/2017
12.45
 663,740 11.65 12.45 11.45 0 0 0
02/10/2017
11.65
 803,660 12.15 12.15 11.30 0 4,500 -0.1
29/09/2017
12.15
 935,480 13.05 13.10 12.15 0 1,500 -0.0
28/09/2017
13.05
 2,481,920 14 14.25 13.05 2,500 5,000 -0.0
27/09/2017
14
 1,830,770 14.60 14.85 13.80 35,030 1,600 0.5
26/09/2017
14.60
 2,471,300 14.20 14.60 13.25 1,000 30,000 -0.4
25/09/2017
14.20
 1,848,500 13.75 14.30 13.75 1,000 9,100 -0.1
22/09/2017
13.75
 1,765,760 13.05 13.80 13.25 1,000 0 0.0
21/09/2017
13.05
 2,031,890 12.20 13.05 12.60 1,000 0 0.0
20/09/2017
12.20
 1,986,260 12.60 12.80 11.90 0 2,500 -0.0
19/09/2017
12.60
 1,308,200 12.40 12.90 12.15 3,020 0 0.0
18/09/2017
12.40
 1,184,780 11.70 12.50 11.75 2,000 0 0.0
15/09/2017
11.70
 777,390 11.10 11.85 11.10 4,100 2,000 0.0
14/09/2017
11.10
 1,114,140 10.75 11.15 10.75 4,500 2,000 0.0
13/09/2017
10.75
 1,277,130 10.70 11 10.65 1,500 0 0.0
12/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 200/09 (Volume + 4.50%, Ratio=0.05)
12/09/2017
10.70
 1,035,430 10.14 10.80 10.10 9,500 0 0.1
11/09/2017
10.14
 1,169,220 9.57 10.24 9.57 2,000 0 0.0
08/09/2017
9.57
 818,730 8.99 9.57 8.99 0 0 0
07/09/2017
8.99
 1,861,610 8.90 9.09 8.43 0 0 0
06/09/2017
8.90
 1,043,860 9.57 9.57 8.90 0 10,000 -0.1
05/09/2017
9.57
 257,590 9.90 10 9.52 0 0 0
01/09/2017
9.90
 343,980 9.57 10.14 9.43 0 0 0
31/08/2017
9.57
 992,670 10 10.33 9.55 0 0 0
30/08/2017
10
 2,081,370 10.72 10.72 10 0 0 0
29/08/2017
10.72
 666,480 11.48 11.48 10.72 0 280 -0.0
28/08/2017
11.48
 850,890 10.77 11.48 11.10 0 0 0
25/08/2017
10.77
 1,360,920 10.10 10.77 9.52 0 0 0
24/08/2017
10.10
 1,446,880 10.81 10.81 10.10 0 0 0
23/08/2017
10.81
 1,182,570 11.58 11.58 10.81 0 0 0
22/08/2017
11.58
 1,150,020 12.44 12.92 11.58 0 0 0
21/08/2017
12.44
 1,708,640 13.25 13.68 12.34 0 0 0
18/08/2017
13.25
 981,340 13.68 14.16 12.73 0 1,300 -0.0
17/08/2017
13.68
 943,250 14.69 14.69 13.68 280 0 0.0
16/08/2017
14.69
 1,521,570 13.73 14.69 13.88 0 0 0
15/08/2017
13.73
 1,415,090 12.87 13.73 13.06 1,300 0 0.0
14/08/2017
12.87
 4,241,040 12.73 13.59 11.87 0 0 0
11/08/2017
12.73
 540,880 13.64 13.64 12.73 0 0 0
10/08/2017
13.64
 2,119,480 14.64 15.31 13.64 0 0 0
09/08/2017
14.64
 3,956,450 15.69 16.75 14.64 0 10,000 -0.2
08/08/2017
15.69
 992,790 14.69 15.69 15.69 0 0 0
07/08/2017
14.69
 1,314,820 13.73 14.69 13.88 0 2,000 -0.0
04/08/2017
13.73
 1,599,660 12.87 13.73 13.68 0 0 0
03/08/2017
12.87
 1,009,030 12.06 12.87 12.25 0 4,000 -0.1
02/08/2017
12.06
 2,469,010 11.29 12.06 11.39 2,000 2,000 0
01/08/2017
11.29
 2,115,380 10.57 11.29 10.72 0 0 0
31/07/2017
10.57
 1,341,470 9.90 10.57 9.90 2,000 5,800 -0.0
28/07/2017
9.90
 1,308,280 10.62 10.62 9.90 0 0 0
27/07/2017
10.62
 2,940,420 10.81 10.91 10.10 0 0 0
26/07/2017
10.81
 1,884,070 10.53 11.00 9.95 0 0 0
25/07/2017
10.53
 5,463,480 10.19 10.77 9.48 0 0 0
24/07/2017
10.19
 2,853,560 10.91 11.63 10.19 10,000 10,000 0
21/07/2017
10.91
 4,407,260 10.24 10.91 10.24 0 0 0
20/07/2017
10.24
 1,291,890 9.57 10.24 10.14 0 6,000 -0.1
19/07/2017
9.57
 1,221,760 8.97 9.57 9.48 0 2,500 -0.0
18/07/2017
8.97
 2,418,760 8.38 8.97 8.61 0 12,000 -0.1
17/07/2017
8.38
 1,371,350 7.84 8.38 8.23 0 300 -0.0
14/07/2017
7.84
 2,190,230 7.33 7.84 7.84 0 300 -0.0
13/07/2017
7.33
 7,763,670 6.85 7.33 6.37 1,500 880 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |