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)
27/10/2016
4.16
 1,173,720 4.11 4.19 4.04 0 500 -0.0
26/10/2016
4.11
 1,161,350 4.21 4.21 4.09 0 0 0
25/10/2016
4.21
 2,569,490 4.11 4.21 4.11 0 0 0
24/10/2016
4.11
 1,457,530 4.40 4.40 4.11 0 0 0
21/10/2016
4.40
 2,704,780 4.35 4.50 4.21 3,000 0 0.0
20/10/2016
4.35
 1,449,920 4.55 4.57 4.35 0 0 0
19/10/2016
4.55
 3,445,440 4.55 4.59 4.43 0 3,000 -0.0
18/10/2016
4.55
 3,399,230 4.48 4.61 4.36 0 0 0
17/10/2016
4.48
 2,338,380 4.48 4.68 4.41 0 5,000 -0.0
14/10/2016
4.48
 3,428,210 4.19 4.48 4.26 0 0 0
13/10/2016
4.19
 3,151,590 3.92 4.19 3.91 3,000 0 0.0
12/10/2016
3.92
 2,581,240 3.95 4.01 3.89 0 0 0
11/10/2016
3.95
 1,821,860 4 4.02 3.84 0 0 0
10/10/2016
4
 1,641,860 4.01 4.11 3.97 0 0 0
07/10/2016
4.01
 1,960,760 4.03 4.13 3.97 0 0 0
06/10/2016
4.03
 3,450,640 3.78 4.04 3.79 12,000 0 0.1
05/10/2016
3.78
 705,600 3.77 3.80 3.71 0 0 0
04/10/2016
3.77
 955,230 3.75 3.83 3.73 0 0 0
03/10/2016
3.75
 576,160 3.73 3.79 3.73 0 0 0
30/09/2016
3.73
 468,820 3.79 3.79 3.73 0 0 0
29/09/2016
3.79
 1,651,600 3.69 3.82 3.69 0 0 0
28/09/2016
3.69
 948,000 3.71 3.74 3.69 0 0 0
27/09/2016
3.71
 821,810 3.78 3.81 3.71 0 0 0
26/09/2016
3.78
 619,140 3.78 3.82 3.76 0 0 0
23/09/2016
3.78
 952,150 3.83 3.83 3.73 0 0 0
22/09/2016
3.83
 927,550 3.78 3.87 3.76 0 0 0
21/09/2016
3.78
 889,160 3.72 3.81 3.70 0 0 0
20/09/2016
3.72
 2,139,380 3.73 3.92 3.70 0 0 0
19/09/2016
3.73
 1,519,790 3.62 3.73 3.59 0 0 0
16/09/2016
3.62
 1,103,930 3.64 3.71 3.62 0 0 0
15/09/2016
3.64
 2,643,650 3.78 3.78 3.64 0 0 0
14/09/2016
3.78
 2,129,220 3.88 3.88 3.73 0 0 0
13/09/2016
3.88
 1,435,530 3.92 3.92 3.88 0 0 0
12/09/2016
3.92
 1,332,540 4.02 4.02 3.92 0 0 0
09/09/2016
4.02
 555,230 4.02 4.11 3.92 0 0 0
08/09/2016
4.02
 1,334,050 3.92 4.11 3.92 0 0 0
07/09/2016
3.92
 772,990 4.02 4.02 3.92 0 0 0
06/09/2016
4.02
 775,950 4.02 4.11 3.92 0 0 0
05/09/2016
4.02
 767,830 3.92 4.02 3.83 0 0 0
01/09/2016
3.92
 474,850 4.02 4.02 3.92 0 0 0
31/08/2016
4.02
 1,219,050 4.02 4.11 3.92 0 0 0
30/08/2016
4.02
 616,020 3.92 4.02 3.92 500 0 0.0
29/08/2016
3.92
 1,446,760 4.02 4.11 3.92 0 0 0
26/08/2016
4.02
 2,198,240 4.11 4.31 4.02 0 0 0
25/08/2016
4.11
 703,720 3.92 4.11 4.11 0 0 0
24/08/2016
3.92
 1,474,420 3.73 3.92 3.83 0 0 0
23/08/2016
3.73
 2,008,340 3.83 3.83 3.73 0 1,730 -0.0
22/08/2016
3.83
 1,955,850 3.92 3.92 3.83 0 0 0
19/08/2016
3.92
 2,193,080 3.83 3.92 3.83 0 0 0
18/08/2016
3.83
 2,409,110 3.92 3.92 3.83 0 0 0
17/08/2016
3.92
 1,239,090 4.02 4.02 3.92 0 0 0
16/08/2016
4.02
 4,348,510 4.11 4.11 3.92 0 0 0
15/08/2016
4.11
 1,144,870 4.21 4.21 4.11 0 0 0
12/08/2016
4.21
 2,289,650 4.11 4.31 4.11 0 0 0
11/08/2016
4.11
 5,437,880 4.11 4.40 4.02 3,000 0 0.0
10/08/2016
4.11
 2,550,740 4.21 4.50 4.11 0 0 0
09/08/2016
4.21
 1,255,170 4.11 4.40 4.11 0 0 0
08/08/2016
4.11
 3,199,600 4.31 4.31 4.02 0 0 0
05/08/2016
4.31
 4,929,190 4.50 4.50 4.21 0 0 0
04/08/2016
4.50
 2,341,680 4.78 4.98 4.50 0 0 0
03/08/2016
4.78
 1,623,810 5.07 5.07 4.78 0 0 0
02/08/2016
5.07
 1,588,630 5.36 5.36 5.07 0 0 0
01/08/2016
5.36
 3,046,090 5.36 5.45 5.07 0 0 0
29/07/2016
5.36
 3,290,510 5.26 5.55 5.26 0 0 0
28/07/2016
5.26
 1,294,380 5.26 5.26 5.07 0 0 0
27/07/2016
5.26
 2,465,500 5.36 5.45 5.07 0 50,000 -0.3
26/07/2016
5.36
 3,012,590 5.26 5.45 5.17 0 0 0
25/07/2016
5.26
 2,035,220 5.17 5.26 4.98 0 0 0
22/07/2016
5.17
 1,705,090 5.26 5.26 4.98 0 0 0
21/07/2016
5.26
 3,137,910 5.17 5.36 5.07 0 0 0
20/07/2016
5.17
 2,630,440 5.07 5.17 4.88 0 4,200 -0.0
19/07/2016
5.07
 4,528,180 4.78 5.07 4.88 50,000 0 0.3
18/07/2016
4.78
 2,621,530 4.50 4.78 4.59 0 0 0
15/07/2016
4.50
 880,500 4.50 4.59 4.50 0 0 0
14/07/2016
4.50
 1,362,610 4.59 4.69 4.50 0 0 0
13/07/2016
4.59
 2,545,270 4.40 4.69 4.40 0 3,500 -0.0
12/07/2016
4.40
 1,063,590 4.50 4.59 4.40 0 0 0
11/07/2016
4.50
 3,514,650 4.78 4.88 4.50 0 0 0
08/07/2016
4.78
 1,602,360 4.78 4.88 4.78 0 0 0
07/07/2016
4.78
 5,445,090 4.98 4.98 4.69 500 0 0.0
06/07/2016
4.98
 1,445,150 4.88 5.07 4.88 2,000 1,240 0.0
05/07/2016
4.88
 2,991,940 5.17 5.26 4.88 0 0 0
04/07/2016
5.17
 2,068,640 4.98 5.17 4.98 0 60 -0.0
01/07/2016
4.98
 682,710 5.07 5.17 4.98 1,500 0 0.0
30/06/2016
5.07
 1,143,860 4.98 5.07 4.98 12,000 0 0.1
29/06/2016
4.98
 1,289,730 4.98 5.17 4.98 0 0 0
28/06/2016
4.98
 1,513,800 4.98 5.07 4.88 0 0 0
27/06/2016
4.98
 2,147,180 5.26 5.26 4.98 500 0 0.0
24/06/2016
5.26
 7,010,130 5.45 5.45 5.17 0 0 0
23/06/2016
5.45
 2,331,670 5.45 5.65 5.45 0 0 0
22/06/2016
5.45
 2,680,190 5.74 5.74 5.45 0 21,000 -0.1
21/06/2016
5.74
 2,465,900 5.74 5.93 5.65 0 0 0
20/06/2016
5.74
 1,724,140 5.65 5.93 5.65 0 0 0
17/06/2016
5.65
 2,750,060 5.74 5.84 5.55 0 0 0
16/06/2016
5.74
 1,575,840 5.84 5.93 5.74 0 0 0
15/06/2016
5.84
 3,377,840 5.65 5.93 5.65 0 0 0
14/06/2016
5.65
 3,002,970 5.36 5.65 5.26 0 0 0
13/06/2016
5.36
 3,073,260 5.74 5.74 5.36 0 0 0
10/06/2016
5.74
 2,436,690 5.84 5.93 5.74 300 1,000 -0.0
09/06/2016
5.84
 8,029,920 5.55 5.93 5.65 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |