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)
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
17/02/2017
2.73
 1,725,160 2.73 2.78 2.68 0 0 0
16/02/2017
2.73
 665,860 2.83 2.86 2.73 0 0 0
15/02/2017
2.83
 766,800 2.78 2.84 2.78 0 0 0
14/02/2017
2.78
 1,724,740 2.78 2.97 2.76 0 0 0
13/02/2017
2.78
 2,897,620 2.60 2.78 2.60 0 0 0
10/02/2017
2.60
 872,560 2.56 2.63 2.55 0 0 0
09/02/2017
2.56
 859,000 2.54 2.61 2.48 0 0 0
08/02/2017
2.54
 189,380 2.55 2.58 2.54 0 0 0
07/02/2017
2.55
 679,080 2.53 2.63 2.51 0 0 0
06/02/2017
2.53
 1,942,430 2.43 2.59 2.41 0 0 0
03/02/2017
2.43
 707,830 2.39 2.47 2.37 0 0 0
02/02/2017
2.39
 310,360 2.30 2.39 2.32 0 0 0
25/01/2017
2.30
 462,080 2.38 2.46 2.30 0 0 0
24/01/2017
2.38
 282,640 2.35 2.44 2.31 0 0 0
23/01/2017
2.35
 881,920 2.26 2.39 2.29 0 0 0
20/01/2017
2.26
 417,980 2.29 2.30 2.25 0 0 0
19/01/2017
2.29
 1,096,090 2.33 2.34 2.28 0 0 0
18/01/2017
2.33
 734,850 2.36 2.38 2.33 0 0 0
17/01/2017
2.36
 795,820 2.40 2.42 2.36 0 0 0
16/01/2017
2.40
 628,540 2.44 2.45 2.40 0 0 0
13/01/2017
2.44
 718,050 2.41 2.44 2.39 0 0 0
12/01/2017
2.41
 786,600 2.40 2.44 2.40 0 0 0
11/01/2017
2.40
 1,008,060 2.43 2.51 2.40 0 0 0
10/01/2017
2.43
 558,440 2.44 2.46 2.43 0 0 0
09/01/2017
2.44
 400,480 2.45 2.48 2.43 0 0 0
06/01/2017
2.45
 875,540 2.46 2.48 2.44 0 0 0
05/01/2017
2.46
 1,382,090 2.48 2.50 2.45 0 0 0
04/01/2017
2.48
 1,245,610 2.52 2.56 2.48 0 0 0
03/01/2017
2.52
 849,750 2.53 2.57 2.51 0 0 0
30/12/2016
2.53
 480,200 2.52 2.56 2.51 0 0 0
29/12/2016
2.52
 932,370 2.55 2.64 2.52 0 0 0
28/12/2016
2.55
 820,670 2.50 2.67 2.48 0 0 0
27/12/2016
2.50
 941,600 2.55 2.55 2.47 0 0 0
26/12/2016
2.55
 909,380 2.68 2.70 2.55 0 0 0
23/12/2016
2.68
 652,920 2.68 2.68 2.59 0 0 0
22/12/2016
2.68
 2,070,300 2.70 2.88 2.65 0 0 0
21/12/2016
2.70
 3,395,750 2.53 2.70 2.54 0 0 0
20/12/2016
2.53
 1,675,550 2.52 2.58 2.51 0 0 0
19/12/2016
2.52
 1,825,690 2.42 2.58 2.42 0 0 0
16/12/2016
2.42
 890,890 2.37 2.45 2.27 0 0 0
15/12/2016
2.37
 2,058,710 2.55 2.61 2.37 0 0 0
14/12/2016
2.55
 5,497,370 2.55 2.72 2.37 0 0 0
13/12/2016
2.55
 555,030 2.74 2.74 2.55 10,000 0 0.0
12/12/2016
2.74
 2,337,200 2.94 2.94 2.74 0 0 0
09/12/2016
2.94
 3,022,680 3.16 3.16 2.94 0 0 0
08/12/2016
3.16
 1,587,490 3.20 3.35 3.16 0 0 0
07/12/2016
3.20
 8,675,620 3.44 3.44 3.20 0 3,000 -0.0
06/12/2016
3.44
 3,677,920 3.69 3.69 3.44 0 0 0
05/12/2016
3.69
 2,198,340 3.70 3.72 3.52 0 0 0
02/12/2016
3.70
 1,116,100 3.78 3.79 3.67 0 0 0
01/12/2016
3.78
 903,500 3.83 3.90 3.73 0 0 0
30/11/2016
3.83
 551,840 3.83 3.87 3.79 0 0 0
29/11/2016
3.83
 859,700 3.83 3.87 3.78 0 0 0
28/11/2016
3.83
 1,430,400 3.89 3.89 3.81 0 0 0
25/11/2016
3.89
 1,196,040 3.98 4 3.89 0 0 0
24/11/2016
3.98
 615,930 4.02 4.04 3.98 0 0 0
23/11/2016
4.02
 419,230 4.02 4.07 4 0 0 0
22/11/2016
4.02
 717,380 4.02 4.10 3.95 0 0 0
21/11/2016
4.02
 628,700 4.09 4.10 4.02 0 0 0
18/11/2016
4.09
 708,380 4.13 4.14 4.08 0 0 0
17/11/2016
4.13
 1,489,220 4.13 4.20 3.85 0 0 0
16/11/2016
4.13
 1,755,270 4 4.16 3.99 0 0 0
15/11/2016
4
 494,030 4.04 4.06 3.97 0 0 0
14/11/2016
4.04
 734,220 4.02 4.07 3.95 0 0 0
11/11/2016
4.02
 378,840 4.02 4.07 3.97 0 0 0
10/11/2016
4.02
 716,990 3.94 4.11 3.93 0 0 0
09/11/2016
3.94
 1,279,300 3.93 4.05 3.69 0 0 0
08/11/2016
3.93
 307,160 3.92 4.07 3.92 0 0 0
07/11/2016
3.92
 627,560 3.98 3.98 3.91 0 0 0
04/11/2016
3.98
 604,330 3.97 4.07 3.95 0 0 0
03/11/2016
3.97
 801,540 4.08 4.13 3.97 0 90 -0.0
02/11/2016
4.08
 1,661,630 4.08 4.21 4.08 0 0 0
01/11/2016
4.08
 888,230 4.11 4.14 4.07 0 0 0
31/10/2016
4.11
 857,720 4.16 4.25 4.09 0 0 0
28/10/2016
4.16
 1,608,790 4.16 4.20 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |