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

3.73
0.04
(1.08%)
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
(2025-12-29) 		-0.27 -6.80% 6,000,700 85,000 0.3
3.69
3.99
3.69
2 tháng
(2025-11-28) 		-0.28 -7.04% 17,677,500 32,400 0.1
3.69
4.68
3.69
3 tháng
(2025-10-29) 		-0.41 -9.98% 23,917,700 58,200 0.2
3.69
4.68
3.69
6 tháng
(2025-07-31) 		-0.79 -17.59% 98,275,500 64,000 -0.4
3.69
6.07
3.69
12 tháng
(2025-02-03) 		0.39 11.78% 148,180,500 473,171 1.0
2.83
6.07
3.69
24 tháng
(2024-02-07) 		-0.46 -11.06% 218,847,800 233,423 -0.1
2.83
6.07
3.69
36 tháng
(2023-02-13) 		0.01 0.27% 360,470,800 441,623 0.0
2.83
6.07
3.69
60 tháng
(2021-02-22) 		-1.60 -30.19% 933,378,700 -242,421 -4.8
2.61
15.80
3.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2015
5.61
 696,150 5.71 5.80 5.52 0 0 0
01/09/2015
5.71
 477,380 5.71 5.99 5.61 0 0 0
31/08/2015
5.71
 762,200 5.89 5.99 5.71 0 0 0
28/08/2015
5.89
 2,308,760 5.52 5.89 5.71 40,000 0 0.3
27/08/2015
5.52
 787,920 5.43 5.71 5.43 0 0 0
26/08/2015
5.43
 1,056,480 5.24 5.52 5.14 0 0 0
25/08/2015
5.24
 1,595,460 5.61 5.61 5.24 0 3,900 -0.0
24/08/2015
5.61
 863,600 5.99 5.99 5.61 0 0 0
21/08/2015
5.99
 1,511,460 6.17 6.17 5.80 690 0 0.0
20/08/2015
6.17
 739,770 6.17 6.36 6.17 860 0 0.0
19/08/2015
6.17
 588,190 6.36 6.36 6.17 0 0 0
18/08/2015
6.36
 269,540 6.27 6.36 6.17 0 0 0
17/08/2015
6.27
 637,510 6.36 6.45 6.27 690 0 0.0
14/08/2015
6.36
 661,990 6.45 6.55 6.27 10 0 0
13/08/2015
6.45
 877,290 6.64 6.64 6.36 660 0 0.0
12/08/2015
6.64
 1,030,510 6.74 6.74 6.55 0 3,000 -0.0
11/08/2015
6.74
 812,000 6.83 6.92 6.64 0 0 0
10/08/2015
6.83
 379,640 7.02 7.11 6.83 0 0 0
07/08/2015
7.02
 778,580 7.02 7.11 6.92 3,000 0 0.0
06/08/2015
7.02
 2,722,880 6.83 7.30 7.02 0 0 0
05/08/2015
6.83
 1,123,490 6.45 6.83 6.55 0 4,160 -0.0
04/08/2015
6.45
 637,180 6.27 6.55 6.36 0 0 0
03/08/2015
6.27
 399,690 6.55 6.55 6.27 0 0 0
31/07/2015
6.55
 462,780 6.74 6.83 6.55 0 0 0
30/07/2015
6.74
 805,200 6.36 6.74 6.45 0 1,840 -0.0
29/07/2015
6.36
 582,890 6.55 6.64 6.36 0 0 0
28/07/2015
6.55
 922,510 6.45 6.64 6.36 0 0 0
27/07/2015
6.45
 600,800 6.36 6.55 6.27 0 0 0
24/07/2015
6.36
 669,900 6.36 6.45 6.27 0 0 0
23/07/2015
6.36
 655,210 6.64 6.64 6.36 0 0 0
22/07/2015
6.64
 590,300 6.45 6.64 6.36 300 0 0.0
21/07/2015
6.45
 265,460 6.55 6.64 6.45 0 0 0
20/07/2015
6.55
 360,760 6.64 6.64 6.45 3,000 0 0.0
17/07/2015
6.64
 520,240 6.55 6.83 6.64 0 0 0
16/07/2015
6.55
 871,610 6.55 6.55 6.45 0 0 0
15/07/2015
6.55
 524,610 6.64 6.74 6.55 0 2,000 -0.0
14/07/2015
6.64
 947,660 6.83 6.92 6.64 0 30,000 -0.2
13/07/2015
6.83
 1,097,680 6.92 7.02 6.83 0 20,000 -0.1
10/07/2015
6.92
 1,418,300 7.02 7.11 6.83 150 5,000 -0.0
09/07/2015
7.02
 801,300 7.11 7.11 6.92 0 0 0
08/07/2015
7.11
 1,163,710 7.20 7.30 6.92 0 20,000 -0.2
07/07/2015
7.20
 1,012,440 7.30 7.30 7.11 0 1,000 -0.0
06/07/2015
7.30
 1,393,550 7.11 7.39 7.20 55,000 2,000 0.4
03/07/2015
7.11
 1,319,530 7.02 7.20 7.02 0 2,000 -0.0
02/07/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
02/07/2015
7.02
 780,860 8.18 8.18 7.02 0 0 0
01/07/2015
7.02
 693,680 7.11 7.30 7.02 0 4,000 -0.0
30/06/2015
7.11
 1,516,040 6.92 7.39 6.83 26,900 12,000 0.1
29/06/2015
6.92
 1,114,290 7.11 7.11 6.92 0 9,000 -0.1
26/06/2015
7.11
 1,674,020 7.30 7.39 7.11 0 6,000 -0.0
25/06/2015
7.30
 935,430 7.39 7.48 7.30 0 0 0
24/06/2015
7.39
 1,753,110 7.48 7.58 7.39 0 8,000 -0.1
23/06/2015
7.48
 814,780 7.58 7.58 7.48 7,000 64,270 -0.5
22/06/2015
7.58
 1,303,660 7.48 7.76 7.48 0 65,730 -0.5
19/06/2015
7.48
 1,212,520 7.39 7.67 7.39 5,000 0 0.0
18/06/2015
7.39
 975,180 7.48 7.67 7.39 64,270 0 0.5
17/06/2015
7.48
 1,587,760 7.39 7.67 7.30 65,730 3,000 0.5
16/06/2015
7.39
 1,378,630 7.67 7.76 7.39 0 0 0
15/06/2015
7.67
 912,480 7.86 7.86 7.67 0 0 0
12/06/2015
7.86
 735,950 7.76 7.95 7.67 5,000 0 0.0
11/06/2015
7.76
 2,466,910 7.58 7.95 7.58 3,000 0 0.0
10/06/2015
7.58
 1,055,860 7.58 7.67 7.39 0 10,000 -0.1
09/06/2015
7.58
 1,684,280 7.76 7.76 7.48 6,000 7,000 -0.0
08/06/2015
7.76
 2,715,310 7.58 8.04 7.58 0 17,000 -0.1
05/06/2015
7.58
 1,340,900 7.39 7.58 7.30 10,000 10,000 0.0
04/06/2015
7.39
 865,000 7.20 7.39 7.20 2,200 0 0.0
03/06/2015
7.20
 1,060,090 7.11 7.30 7.11 16,000 0 0.1
02/06/2015
7.11
 1,619,560 7.20 7.30 7.11 0 0 0
01/06/2015
7.20
 1,121,780 7.20 7.39 7.20 3,000 5,000 -0.0
29/05/2015
7.20
 1,325,150 7.48 7.48 7.20 0 1,000 -0.0
28/05/2015
7.48
 1,871,650 7.30 7.67 7.30 10,000 0 0.1
27/05/2015
7.30
 999,060 7.39 7.48 7.20 9,000 0 0.1
26/05/2015
7.39
 2,246,190 7.30 7.67 7.39 7,000 9,000 -0.0
25/05/2015
7.30
 1,978,960 6.83 7.30 6.83 3,000 0 0.0
22/05/2015
6.83
 1,078,120 6.83 7.02 6.74 0 0 0
21/05/2015
6.83
 1,277,580 6.83 6.92 6.74 5,000 0 0.0
20/05/2015
6.83
 1,707,930 6.45 6.83 6.45 3,000 0 0.0
19/05/2015
6.45
 601,890 6.27 6.45 6.27 6,000 0 0.0
18/05/2015
6.27
 1,334,570 6.45 6.45 6.17 1,200 0 0.0
15/05/2015
6.45
 1,606,330 6.45 6.74 6.45 0 0 0
14/05/2015
6.45
 694,080 6.64 6.64 6.45 0 0 0
13/05/2015
6.64
 611,340 6.55 6.64 6.36 12,000 0 0.1
12/05/2015
6.55
 937,300 6.64 6.74 6.55 0 0 0
11/05/2015
6.64
 824,200 6.74 7.02 6.64 710 0 0.0
08/05/2015
6.74
 1,410,560 6.36 6.74 6.36 0 0 0
07/05/2015
6.36
 1,680,600 6.36 6.64 6.08 8,560 0 0.1
06/05/2015
6.36
 1,431,960 6.83 6.92 6.36 54,440 0 0.4
05/05/2015
6.83
 1,175,880 7.02 7.02 6.55 40,680 0 0.3
04/05/2015
7.02
 1,799,260 7.48 7.58 7.02 630 0 0.0
27/04/2015
7.48
 549,270 7.58 7.67 7.39 0 0 0
24/04/2015
7.58
 424,100 7.67 7.76 7.58 0 0 0
23/04/2015
7.67
 528,610 7.76 7.76 7.58 0 0 0
22/04/2015
7.76
 413,240 7.86 7.86 7.67 0 0 0
21/04/2015
7.86
 528,140 7.86 7.95 7.76 0 0 0
20/04/2015
7.86
 530,050 7.95 8.04 7.76 800 0 0.0
17/04/2015
7.95
 635,520 7.95 8.04 7.86 0 0 0
16/04/2015
7.95
 707,580 7.86 8.04 7.86 0 0 0
15/04/2015
7.86
 942,020 7.76 8.04 7.76 0 5,000 -0.0
14/04/2015
7.76
 650,750 8.04 8.04 7.76 4,740 0 0.0
13/04/2015
8.04
 578,300 8.14 8.23 7.95 0 0 0
10/04/2015
8.14
 1,792,900 7.95 8.33 7.95 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |