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)
04/05/2016
4.31
 1,853,790 4.40 4.40 4.21 0 0 0
29/04/2016
4.40
 542,700 4.31 4.40 4.31 0 1,000 -0.0
28/04/2016
4.31
 1,552,020 4.40 4.50 4.31 0 5,940 -0.0
27/04/2016
4.40
 2,968,940 4.40 4.59 4.31 0 0 0
26/04/2016
4.40
 1,693,660 4.50 4.59 4.40 0 0 0
25/04/2016
4.50
 3,544,690 4.50 4.69 4.40 0 0 0
22/04/2016
4.50
 6,202,000 4.40 4.59 4.21 0 200 -0.0
21/04/2016
4.40
 509,400 4.31 4.40 4.31 0 0 0
20/04/2016
4.31
 3,323,400 4.21 4.50 4.21 0 200 -0.0
19/04/2016
4.21
 3,502,920 4.40 4.40 4.21 50,530 0 0.2
15/04/2016
4.40
 2,529,560 4.59 4.59 4.40 0 0 0
14/04/2016
4.59
 2,618,560 4.59 4.69 4.50 0 0 0
13/04/2016
4.59
 2,744,790 4.59 4.69 4.50 0 0 0
12/04/2016
4.59
 4,381,780 4.59 4.78 4.59 20,000 0 0.1
11/04/2016
4.59
 3,650,650 4.31 4.59 4.40 0 200 -0.0
08/04/2016
4.31
 4,677,230 4.11 4.40 4.21 3,000 0 0.0
07/04/2016
4.11
 10,939,460 4.21 4.50 4.11 200 0 0.0
06/04/2016
4.21
 4,492,860 4.31 4.40 4.21 0 0 0
05/04/2016
4.31
 3,687,270 4.11 4.40 4.11 0 200 -0.0
04/04/2016
4.11
 1,766,290 4.21 4.31 4.11 0 0 0
01/04/2016
4.21
 3,424,480 4.31 4.31 4.11 0 0 0
31/03/2016
4.31
 2,867,080 4.59 4.59 4.31 700 0 0.0
30/03/2016
4.59
 2,675,380 4.88 4.88 4.59 200 0 0.0
29/03/2016
4.88
 967,550 4.98 5.07 4.69 700 0 0.0
28/03/2016
4.98
 1,381,650 4.88 5.07 4.88 0 0 0
25/03/2016
4.88
 4,192,200 5.17 5.17 4.88 200 10,000 -0.1
24/03/2016
5.17
 1,468,830 5.45 5.45 5.17 0 0 0
23/03/2016
5.45
 371,280 5.55 5.55 5.45 0 0 0
22/03/2016
5.55
 827,090 5.55 5.55 5.45 0 6,700 -0.0
21/03/2016
5.55
 1,206,150 5.45 5.65 5.45 0 0 0
18/03/2016
5.45
 946,020 5.45 5.65 5.45 0 0 0
17/03/2016
5.45
 649,240 5.45 5.65 5.45 0 0 0
16/03/2016
5.45
 918,860 5.45 5.55 5.36 0 0 0
15/03/2016
5.45
 626,070 5.45 5.55 5.36 420 0 0.0
14/03/2016
5.45
 1,398,720 5.55 5.65 5.45 3,000 0 0.0
11/03/2016
5.55
 1,559,080 5.74 5.74 5.55 0 0 0
10/03/2016
5.74
 1,689,230 5.65 5.74 5.55 0 0 0
09/03/2016
5.65
 1,641,110 5.45 5.74 5.55 0 2,000 -0.0
08/03/2016
5.45
 772,190 5.55 5.55 5.36 0 0 0
07/03/2016
5.55
 829,440 5.74 5.84 5.55 0 0 0
04/03/2016
5.74
 6,784,880 5.74 5.74 5.36 10,000 4,000 0.0
03/03/2016
5.74
 2,090,130 5.84 5.93 5.74 0 0 0
02/03/2016
5.84
 2,597,920 5.84 5.93 5.74 0 500 -0.0
01/03/2016
5.84
 2,267,260 5.93 6.03 5.74 0 0 0
29/02/2016
5.93
 2,565,300 5.84 6.03 5.74 4,000 0 0.0
26/02/2016
5.84
 2,140,880 5.74 5.84 5.65 0 0 0
25/02/2016
5.74
 2,230,340 5.93 6.03 5.65 0 0 0
24/02/2016
5.93
 4,076,150 5.74 6.03 5.74 0 0 0
23/02/2016
5.74
 5,215,390 5.55 5.84 5.36 0 0 0
22/02/2016
5.55
 2,154,920 5.55 5.65 5.45 0 0 0
19/02/2016
5.55
 1,894,250 5.45 5.65 5.36 0 0 0
18/02/2016
5.45
 2,602,280 5.26 5.55 5.26 0 10,000 -0.1
17/02/2016
5.26
 1,717,110 5.26 5.36 5.17 0 0 0
16/02/2016
5.26
 2,350,380 5.07 5.36 5.07 0 0 0
15/02/2016
5.07
 2,095,130 4.88 5.17 4.78 0 0 0
05/02/2016
4.88
 1,700,380 4.88 4.98 4.88 0 0 0
04/02/2016
4.88
 2,188,540 4.78 4.98 4.78 0 0 0
03/02/2016
4.78
 2,303,320 4.78 4.88 4.69 0 0 0
02/02/2016
4.78
 1,764,500 4.78 4.88 4.59 0 53,450 -0.3
01/02/2016
4.78
 3,052,710 4.59 4.88 4.69 0 0 0
29/01/2016
4.59
 4,449,400 4.59 4.78 4.50 1,000 0 0.0
28/01/2016
4.59
 858,270 4.69 4.78 4.59 0 0 0
27/01/2016
4.69
 1,687,280 4.50 4.78 4.50 0 0 0
26/01/2016
4.50
 1,940,310 4.40 4.59 4.21 0 0 0
25/01/2016
4.40
 2,162,540 4.11 4.40 4.11 6,200 10,200 -0.0
22/01/2016
4.11
 2,631,310 3.92 4.11 3.92 0 9,200 -0.0
21/01/2016
3.92
 2,452,540 3.92 4.11 3.83 0 200 -0.0
20/01/2016
3.92
 905,340 4.11 4.11 3.92 0 0 0
19/01/2016
4.11
 1,144,850 3.92 4.11 3.83 0 0 0
18/01/2016
3.92
 2,662,950 3.92 3.92 3.73 200 0 0.0
15/01/2016
3.92
 2,202,210 3.83 4.02 3.83 0 0 0
14/01/2016
3.83
 3,272,020 3.92 4.02 3.83 0 0 0
13/01/2016
3.92
 3,360,940 4.02 4.11 3.92 0 200 -0.0
12/01/2016
4.02
 3,054,180 3.83 4.02 3.73 0 200 -0.0
11/01/2016
3.83
 2,341,640 3.64 3.83 3.54 0 11,200 -0.0
08/01/2016
3.64
 3,425,340 3.73 3.83 3.54 400 0 0.0
07/01/2016
3.73
 3,730,420 3.92 3.92 3.73 10,200 0 0.0
06/01/2016
3.92
 1,893,690 4.11 4.11 3.92 11,000 0 0.0
05/01/2016
4.11
 1,995,810 4.21 4.21 3.92 0 0 0
04/01/2016
4.21
 3,427,940 4.21 4.40 4.21 10,200 0 0.0
31/12/2015
4.21
 7,912,970 4.50 4.59 4.21 0 0 0
30/12/2015
4.50
 1,646,600 4.59 4.78 4.50 10 0 0
29/12/2015
4.59
 2,284,210 4.59 4.78 4.50 0 0 0
28/12/2015
4.59
 3,997,580 4.88 4.98 4.59 0 0 0
25/12/2015
4.88
 1,326,400 4.98 5.07 4.78 0 1,000 -0.0
24/12/2015
4.98
 255,040 4.98 5.17 4.98 0 0 0
23/12/2015
4.98
 1,060,820 4.98 5.17 4.98 0 0 0
22/12/2015
4.98
 1,064,960 5.07 5.17 4.98 0 0 0
21/12/2015
5.07
 627,000 5.26 5.36 5.07 0 0 0
18/12/2015
5.26
 652,220 5.36 5.45 5.26 20 0 0.0
17/12/2015
5.36
 407,100 5.36 5.45 5.36 0 0 0
16/12/2015
5.36
 832,480 5.36 5.55 5.36 10 0 0
15/12/2015
5.36
 1,451,990 5.36 5.45 5.26 0 0 0
14/12/2015
5.36
 961,000 5.55 5.65 5.36 0 0 0
11/12/2015
5.55
 783,800 5.55 5.65 5.45 0 0 0
10/12/2015
5.55
 898,120 5.74 5.74 5.55 0 0 0
09/12/2015
5.74
 553,440 5.84 5.84 5.65 0 5,000 -0.0
08/12/2015
5.84
 1,048,540 5.74 5.93 5.65 0 0 0
07/12/2015
5.74
 635,170 5.84 5.84 5.74 0 800 -0.0
04/12/2015
5.84
 764,750 5.93 5.93 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |