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)
10/02/2015
8.51
 912,230 8.51 8.70 8.42 10 0 0.0
09/02/2015
8.51
 606,520 8.61 8.70 8.42 0 0 0
06/02/2015
8.61
 646,900 8.70 8.79 8.61 0 0 0
05/02/2015
8.70
 1,110,200 8.61 8.79 8.51 0 0 0
04/02/2015
8.61
 1,309,370 8.51 8.70 8.42 0 2,000 -0.0
03/02/2015
8.51
 1,546,840 8.70 8.89 8.51 0 0 0
02/02/2015
8.70
 1,178,270 9.07 9.07 8.70 90 3,000 -0.0
30/01/2015
9.07
 2,098,250 9.35 9.35 9.07 0 0 0
29/01/2015
9.35
 1,750,390 9.17 9.35 9.07 0 0 0
28/01/2015
9.17
 2,183,240 9.35 9.45 9.17 0 5,000 -0.0
27/01/2015
9.35
 2,976,840 9.63 9.73 9.17 0 0 0
26/01/2015
9.63
 4,032,040 9.35 9.82 9.45 0 0 0
23/01/2015
9.35
 4,218,240 9.07 9.54 9.07 10,000 54,940 -0.4
22/01/2015
9.07
 941,140 8.98 9.07 8.89 0 0 0
21/01/2015
8.98
 1,093,740 9.07 9.17 8.98 0 0 0
20/01/2015
9.07
 753,140 8.98 9.17 8.98 0 0 0
19/01/2015
8.98
 1,433,100 9.17 9.26 8.98 0 0 0
16/01/2015
9.17
 2,488,590 9.26 9.54 9.17 0 0 0
15/01/2015
9.26
 2,171,670 9.26 9.54 9.26 0 0 0
14/01/2015
9.26
 3,519,180 8.89 9.35 8.70 0 0 0
13/01/2015
8.89
 1,205,640 8.79 8.98 8.70 0 0 0
12/01/2015
8.79
 1,510,760 8.98 9.07 8.70 0 0 0
09/01/2015
8.98
 1,556,890 8.89 9.17 8.89 0 0 0
08/01/2015
8.89
 1,711,620 9.07 9.17 8.79 0 0 0
07/01/2015
9.07
 2,120,480 9.35 9.54 9.07 0 0 0
06/01/2015
9.35
 2,857,690 8.98 9.35 8.61 0 0 0
05/01/2015
8.98
 2,289,510 8.89 9.17 8.79 0 0 0
31/12/2014
8.89
 2,006,450 8.33 8.89 8.42 0 0 0
30/12/2014
8.33
 2,453,380 7.95 8.33 7.58 0 0 0
29/12/2014
7.95
 2,714,790 8.51 8.70 7.95 1,650 0 0.0
26/12/2014
8.51
 2,921,700 9.07 9.07 8.51 0 0 0
25/12/2014
9.07
 2,188,550 9.54 9.54 8.98 0 0 0
24/12/2014
9.54
 908,200 9.54 9.73 9.45 0 0 0
23/12/2014
9.54
 1,392,700 9.63 9.82 9.54 0 0 0
22/12/2014
9.63
 1,519,440 9.54 9.73 9.54 0 0 0
19/12/2014
9.54
 1,729,720 10.01 10.10 9.54 500 0 0.0
18/12/2014
10.01
 1,420,240 9.54 10.01 9.73 80 0 0.0
17/12/2014
9.54
 4,125,960 9.92 10.20 9.35 0 0 0
16/12/2014
9.92
 2,553,980 10.20 10.38 9.92 0 0 0
15/12/2014
10.20
 2,099,380 10.01 10.48 9.92 0 4,800 -0.1
12/12/2014
10.01
 1,826,350 9.73 10.10 9.73 0 0 0
11/12/2014
9.73
 1,828,900 10.10 10.20 9.63 0 5,000 -0.1
10/12/2014
10.10
 2,916,110 9.92 10.29 9.35 1,800 0 0.0
09/12/2014
9.92
 4,833,090 10.57 10.66 9.92 3,020 0 0.0
08/12/2014
10.57
 1,961,340 10.94 10.94 10.57 0 0 0
05/12/2014
10.94
 1,391,510 11.04 11.13 10.85 0 0 0
04/12/2014
11.04
 1,460,260 11.04 11.23 11.04 0 0 0
03/12/2014
11.04
 2,201,190 11.04 11.23 10.85 0 0 0
02/12/2014
11.04
 1,084,650 11.04 11.23 11.04 0 0 0
01/12/2014
11.04
 1,682,490 11.32 11.51 11.04 0 4,000 -0.0
28/11/2014
11.32
 3,898,590 10.94 11.60 11.04 5,000 0 0.1
27/11/2014
10.94
 2,363,350 10.85 10.94 10.57 0 0 0
26/11/2014
10.85
 2,849,240 10.85 11.13 10.66 0 0 0
25/11/2014
10.85
 1,796,300 10.57 11.23 10.57 4,000 0 0.0
24/11/2014
10.57
 6,603,210 11.13 11.13 10.38 1,000 0 0.0
21/11/2014
11.13
 4,563,250 11.88 11.88 11.13 0 1,000 -0.0
20/11/2014
11.88
 2,422,710 11.69 12.07 11.69 0 0 0
19/11/2014
11.69
 3,025,250 11.69 11.88 11.32 0 0 0
18/11/2014
11.69
 4,024,150 12.07 12.53 11.69 0 0 0
17/11/2014
12.07
 2,435,780 11.32 12.07 11.69 0 250,000 -3.2
14/11/2014
11.32
 5,819,930 11.88 11.88 11.32 6,400 1,612,340 -20.0
13/11/2014
11.88
 5,368,410 12.35 12.82 11.88 0 1,548,640 -20.5
12/11/2014
12.35
 2,952,910 12.35 12.53 12.16 0 0 0
11/11/2014
12.35
 2,780,760 12.44 12.82 12.25 0 10,500 -0.1
10/11/2014
12.44
 4,162,150 11.97 12.63 12.07 0 0 0
07/11/2014
11.97
 4,477,870 12.25 12.44 11.97 4,600 0 0.1
06/11/2014
12.25
 2,210,700 12.16 12.72 11.88 0 0 0
05/11/2014
12.16
 4,951,910 11.88 12.44 11.51 3,000 0 0.0
04/11/2014
11.88
 5,832,500 11.23 11.97 11.04 0 0 0
03/11/2014
11.23
 3,405,060 11.04 11.69 11.13 0 1,200 -0.0
31/10/2014
11.04
 4,213,710 10.66 11.32 10.76 0 5,000 -0.1
30/10/2014
10.66
 8,141,940 10.01 10.66 9.82 0 0 0
29/10/2014
10.01
 939,890 9.63 10.01 9.73 0 0 0
28/10/2014
9.63
 1,039,410 9.73 9.92 9.54 0 0 0
27/10/2014
9.73
 1,411,560 9.92 10.10 9.73 5,000 10,000 -0.1
24/10/2014
9.92
 1,169,130 10.01 10.20 9.73 0 0 0
23/10/2014
10.01
 2,489,600 9.82 10.38 9.73 5,000 0 0.1
22/10/2014
9.82
 1,021,310 9.82 10.10 9.73 10,000 0 0.1
21/10/2014
9.82
 693,920 9.92 10.01 9.73 0 0 0
20/10/2014
9.92
 1,258,550 9.82 10.01 9.82 0 5,000 -0.1
17/10/2014
9.82
 1,256,700 9.26 9.82 9.17 0 42,500 -0.4
16/10/2014
9.26
 1,344,910 9.63 9.63 9.17 0 0 0
15/10/2014
9.63
 1,107,100 9.63 9.73 9.45 0 0 0
14/10/2014
9.63
 2,046,870 10.20 10.29 9.63 20,000 20,000 0.0
13/10/2014
10.20
 785,120 10.29 10.29 10.01 8,000 0 0.1
10/10/2014
10.29
 1,705,530 10.57 10.57 10.10 0 0 0
09/10/2014
10.57
 3,255,990 10.01 10.66 9.82 0 40,000 -0.4
08/10/2014
10.01
 1,625,050 10.20 10.20 9.82 1,000 0 0.0
07/10/2014
10.20
 5,063,400 9.73 10.38 10.10 0 4,100 -0.0
06/10/2014
9.73
 2,098,970 9.17 9.73 9.17 20,000 40 0.2
03/10/2014
9.17
 1,416,570 9.17 9.35 9.17 0 0 0
02/10/2014
9.17
 1,230,510 8.98 9.26 8.98 0 0 0
01/10/2014
8.98
 982,520 8.79 9.07 8.89 0 0 0
30/09/2014
8.79
 597,570 8.79 8.89 8.70 4,000 0 0.0
29/09/2014
8.79
 405,270 8.89 8.98 8.79 0 0 0
26/09/2014
8.89
 766,640 8.98 9.07 8.89 0 0 0
25/09/2014
8.98
 768,660 8.89 9.07 8.79 0 0 0
24/09/2014
8.89
 440,360 8.79 9.07 8.79 0 0 0
23/09/2014
8.79
 796,250 8.79 9.17 8.70 0 0 0
22/09/2014
8.79
 378,450 8.79 8.98 8.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |