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

2.90
0.03
(1.05%)
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
(2026-06-29) 		-0.38 -11.69% 1,002,100 9,100 0
2.85
3.25
2.90
2 tháng
(2026-06-01) 		-0.49 -14.58% 1,942,100 3,100 0
2.85
3.38
2.90
3 tháng
(2026-05-04) 		-0.60 -17.29% 4,256,100 -15,800 0
2.85
3.65
2.90
6 tháng
(2026-01-30) 		-0.87 -23.26% 15,776,800 12,800 0.1
2.85
3.75
2.90
12 tháng
(2025-08-04) 		-1.83 -38.94% 109,657,500 125,800 -0.1
2.85
6.07
2.90
24 tháng
(2024-08-08) 		-0.90 -23.87% 183,461,800 523,471 1.3
2.83
6.07
2.90
36 tháng
(2023-08-14) 		-2.30 -44.49% 311,634,500 350,023 0.4
2.83
6.07
2.90
60 tháng
(2021-08-24) 		-1.76 -38.01% 841,843,700 443,079 -0.9
2.61
15.80
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2016
5.55
 3,501,480 5.26 5.55 5.55 0 1,000 -0.0
07/06/2016
5.26
 1,810,590 5.36 5.36 5.26 0 0 0
06/06/2016
5.36
 2,641,470 5.26 5.45 5.17 0 0 0
03/06/2016
5.26
 3,602,490 5.17 5.45 5.17 21,000 10,000 0.1
02/06/2016
5.17
 5,005,830 4.88 5.17 4.69 0 11,440 -0.1
01/06/2016
4.88
 2,537,930 4.78 4.98 4.69 0 19,990 -0.1
31/05/2016
4.78
 2,119,840 4.69 4.88 4.69 0 20,000 -0.1
30/05/2016
4.69
 2,151,780 4.40 4.69 4.50 10,000 0 0.0
27/05/2016
4.40
 567,160 4.31 4.50 4.31 0 0 0
26/05/2016
4.31
 1,491,070 4.40 4.50 4.31 0 0 0
25/05/2016
4.40
 675,300 4.50 4.50 4.40 0 0 0
24/05/2016
4.50
 1,141,320 4.31 4.50 4.31 0 0 0
23/05/2016
4.31
 1,011,700 4.31 4.50 4.31 0 380 -0.0
20/05/2016
4.31
 1,245,530 4.50 4.59 4.31 0 100 -0.0
19/05/2016
4.50
 4,485,350 4.21 4.50 4.21 0 100 -0.0
18/05/2016
4.21
 1,762,680 4.21 4.40 4.21 0 200 -0.0
17/05/2016
4.21
 1,330,360 4.11 4.31 4.11 0 0 0
16/05/2016
4.11
 1,454,360 4.21 4.31 4.11 0 0 0
13/05/2016
4.21
 1,743,300 4.21 4.31 4.11 0 0 0
12/05/2016
4.21
 1,019,080 4.21 4.40 4.21 0 48,700 -0.2
11/05/2016
4.21
 1,306,410 4.02 4.21 4.02 28,000 200 0.1
10/05/2016
4.02
 1,744,000 4.11 4.21 3.92 200 51,300 -0.2
09/05/2016
4.11
 1,764,890 4.21 4.31 4.02 10,000 0 0.0
06/05/2016
4.21
 1,747,950 4.31 4.40 4.11 300 0 0.0
05/05/2016
4.31
 1,218,430 4.31 4.40 4.21 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |