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)
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
03/12/2015
5.93
 705,760 5.93 5.93 5.74 0 0 0
02/12/2015
5.93
 552,340 5.84 5.93 5.74 1,000 0 0.0
01/12/2015
5.84
 793,080 5.93 5.93 5.74 0 0 0
30/11/2015
5.93
 927,110 5.84 6.03 5.74 0 0 0
27/11/2015
5.84
 1,255,630 6.12 6.12 5.84 0 0 0
26/11/2015
6.12
 2,947,150 5.93 6.22 5.84 0 0 0
25/11/2015
5.93
 1,095,000 5.93 5.93 5.84 0 0 0
24/11/2015
5.93
 982,690 6.03 6.03 5.84 0 0 0
23/11/2015
6.03
 808,440 5.93 6.03 5.93 0 58,230 -0.4
20/11/2015
5.93
 1,331,210 5.84 6.03 5.84 0 0 0
19/11/2015
5.84
 1,463,830 5.93 5.93 5.84 0 0 0
18/11/2015
5.93
 247,940 5.93 5.93 5.84 0 0 0
17/11/2015
5.93
 1,769,690 5.84 6.03 5.74 0 0 0
16/11/2015
5.84
 1,648,840 5.93 5.93 5.74 0 0 0
13/11/2015
5.93
 849,070 5.93 6.03 5.84 0 0 0
12/11/2015
5.93
 1,500,630 5.93 6.03 5.74 0 20,000 -0.1
11/11/2015
5.93
 577,370 5.93 6.03 5.93 0 0 0
10/11/2015
5.93
 501,920 6.12 6.12 5.93 0 0 0
09/11/2015
6.12
 990,240 5.93 6.22 5.93 20,000 0 0.1
06/11/2015
5.93
 1,095,590 6.03 6.03 5.84 0 0 0
05/11/2015
6.03
 1,130,060 5.93 6.12 5.93 0 0 0
04/11/2015
5.93
 990,430 6.03 6.12 5.93 0 0 0
03/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2.3 (Volume + 2.30%, Ratio=0.02)
03/11/2015
6.03
 765,730 5.89 6.12 5.84 0 30,000 -0.2
02/11/2015
5.89
 1,277,670 6.08 6.17 5.89 0 20,000 -0.1
30/10/2015
6.08
 727,050 6.17 6.17 5.99 0 0 0
29/10/2015
6.17
 1,939,570 6.08 6.27 6.08 0 0 0
28/10/2015
6.08
 2,568,830 5.71 6.08 5.80 55,000 0 0.3
27/10/2015
5.71
 485,560 5.71 5.89 5.71 0 0 0
26/10/2015
5.71
 631,980 5.80 5.89 5.71 0 11,360 -0.1
23/10/2015
5.80
 826,750 5.80 5.99 5.80 0 16,640 -0.1
22/10/2015
5.80
 413,430 5.71 5.89 5.71 0 2,000 -0.0
21/10/2015
5.71
 633,640 5.80 5.89 5.71 0 35,000 -0.2
20/10/2015
5.80
 359,520 5.99 5.99 5.80 0 30,000 -0.2
19/10/2015
5.99
 695,290 5.89 6.08 5.89 10,000 0 0.1
16/10/2015
5.89
 953,710 5.99 6.08 5.89 0 0 0
15/10/2015
5.99
 652,010 5.80 5.99 5.80 20,000 0 0.1
14/10/2015
5.80
 882,330 5.99 5.99 5.80 0 0 0
13/10/2015
5.99
 715,080 6.08 6.08 5.89 0 0 0
12/10/2015
6.08
 694,620 6.08 6.17 5.99 0 0 0
09/10/2015
6.08
 1,782,620 6.08 6.36 6.08 15,000 0 0.1
08/10/2015
6.08
 2,000,260 5.89 6.17 5.89 40,000 0 0.3
07/10/2015
5.89
 769,840 5.99 6.17 5.89 10,000 0 0.1
06/10/2015
5.99
 1,126,000 5.80 6.08 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |