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) 		-0.40 -12.31% 976,700 7,900 0
2.85
3.25
2.87
2 tháng
(2026-05-29) 		-0.45 -13.64% 1,991,900 -6,700 0
2.85
3.38
2.87
3 tháng
(2026-04-29) 		-0.65 -18.57% 4,257,600 -17,000 0
2.85
3.65
2.87
6 tháng
(2026-01-29) 		-0.87 -23.39% 15,821,900 11,600 0.1
2.85
3.75
2.87
12 tháng
(2025-08-04) 		-1.85 -39.36% 109,632,100 124,600 -0.1
2.85
6.07
2.87
24 tháng
(2024-08-07) 		-0.88 -23.59% 183,479,200 522,271 1.3
2.83
6.07
2.87
36 tháng
(2023-08-14) 		-2.32 -44.87% 311,609,100 348,823 0.4
2.83
6.07
2.87
60 tháng
(2021-08-23) 		-2.01 -41.36% 842,987,500 423,679 -1.0
2.61
15.80
2.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2015
7.95
 593,240 7.86 8.04 7.76 0 0 0
08/04/2015
7.86
 731,830 7.86 8.04 7.86 0 0 0
07/04/2015
7.86
 1,287,590 7.58 7.95 7.58 0 0 0
06/04/2015
7.58
 524,010 7.86 7.86 7.58 0 0 0
03/04/2015
7.86
 570,540 7.95 7.95 7.76 950 0 0.0
02/04/2015
7.95
 1,146,220 7.58 7.95 7.48 0 0 0
01/04/2015
7.58
 2,625,220 8.04 8.04 7.48 0 0 0
31/03/2015
8.04
 1,060,140 7.95 8.23 7.95 0 0 0
30/03/2015
7.95
 1,204,520 8.33 8.42 7.86 0 0 0
27/03/2015
8.33
 976,460 8.42 8.61 8.23 0 0 0
26/03/2015
8.42
 757,480 8.51 8.61 8.42 0 0 0
25/03/2015
8.51
 555,040 8.70 8.70 8.51 0 0 0
24/03/2015
8.70
 1,295,770 8.61 8.70 8.42 0 0 0
23/03/2015
8.61
 1,383,440 8.79 8.98 8.61 0 0 0
20/03/2015
8.79
 800,810 8.79 8.89 8.70 0 0 0
19/03/2015
8.79
 1,187,370 8.79 8.98 8.79 0 0 0
18/03/2015
8.79
 1,049,570 8.79 8.98 8.79 0 0 0
17/03/2015
8.79
 1,029,760 8.79 8.98 8.79 0 0 0
16/03/2015
8.79
 706,790 8.79 8.89 8.70 0 0 0
13/03/2015
8.79
 627,360 8.89 8.98 8.79 0 0 0
12/03/2015
8.89
 830,260 8.79 8.89 8.70 550 0 0.0
11/03/2015
8.79
 883,330 8.89 8.98 8.79 0 0 0
10/03/2015
8.89
 1,425,670 8.89 9.07 8.89 0 0 0
09/03/2015
8.89
 1,831,790 9.17 9.17 8.89 0 30,000 -0.3
06/03/2015
9.17
 1,370,360 9.07 9.17 8.98 0 0 0
05/03/2015
9.07
 1,308,050 9.07 9.26 9.07 0 0 0
04/03/2015
9.07
 1,187,160 9.07 9.26 9.07 10,000 0 0.1
03/03/2015
9.07
 2,372,630 8.79 9.17 8.79 20,000 0 0.2
02/03/2015
8.79
 718,740 8.89 8.89 8.70 0 0 0
27/02/2015
8.89
 1,382,230 8.89 8.98 8.79 0 0 0
26/02/2015
8.89
 858,550 8.79 8.89 8.70 0 0 0
25/02/2015
8.79
 1,049,960 8.98 9.07 8.79 0 0 0
24/02/2015
8.98
 696,600 8.98 9.07 8.89 0 0 0
13/02/2015
8.98
 1,096,060 8.79 9.17 8.79 510 0 0.0
12/02/2015
8.79
 1,050,070 8.79 9.07 8.70 860 0 0.0
11/02/2015
8.79
 651,930 8.51 8.79 8.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |