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
(2025-11-04) 		-0.09 -2.20% 4,945,300 25,800 0.1
3.87
4.10
4.06
2 tháng
(2025-10-06) 		-0.84 -17.32% 14,929,800 -26,800 -0.2
3.85
4.85
4.06
3 tháng
(2025-09-05) 		-1.48 -26.96% 30,251,900 -76,200 -0.4
3.85
5.49
4.06
6 tháng
(2025-06-09) 		0.58 16.91% 113,195,000 424,300 0.9
3.21
6.07
4.06
12 tháng
(2024-12-09) 		0.65 19.35% 135,725,200 420,771 0.9
2.83
6.07
4.06
24 tháng
(2023-12-15) 		-0.11 -2.67% 228,685,500 462,823 1.0
2.83
6.07
4.06
36 tháng
(2022-12-20) 		0.40 11.08% 348,545,800 378,530 -0.0
2.83
6.07
4.06
60 tháng
(2020-12-30) 		-1.80 -30.98% 948,229,040 318,979 -1.3
2.61
15.80
4.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2014
8.79
 621,080 8.79 8.98 8.79 0 0 0
18/09/2014
8.79
 777,610 9.07 9.17 8.79 0 0 0
17/09/2014
9.07
 840,450 8.89 9.17 8.89 10,000 0 0.1
16/09/2014
8.89
 797,940 8.98 8.98 8.79 100 0 0.0
15/09/2014
8.98
 1,128,660 9.17 9.26 8.98 100 0 0.0
12/09/2014
9.17
 763,910 9.07 9.26 8.98 0 0 0
11/09/2014
9.07
 598,160 9.07 9.26 8.98 0 0 0
10/09/2014
9.07
 720,210 8.98 9.26 8.79 0 25,000 -0.2
09/09/2014
8.98
 1,812,380 9.54 9.54 8.98 0 0 0
08/09/2014
9.54
 1,128,190 9.73 9.82 9.54 0 0 0
05/09/2014
9.73
 1,001,470 9.54 9.73 9.54 0 0 0
04/09/2014
9.54
 1,051,780 9.73 9.73 9.54 0 0 0
03/09/2014
9.73
 2,104,190 9.54 9.92 9.63 5,000 10 0.1
29/08/2014
9.54
 1,160,610 9.35 9.63 9.35 20,000 0 0.2
28/08/2014
9.35
 1,083,120 9.45 9.54 9.35 0 400 -0.0
27/08/2014
9.45
 1,380,420 9.45 9.63 9.35 5,000 0 0.1
26/08/2014
9.45
 1,279,280 9.63 9.73 9.35 0 0 0
25/08/2014
9.63
 1,778,440 9.54 9.92 9.54 5,000 0 0.1
22/08/2014
9.54
 1,942,130 9.07 9.63 9.07 0 0 0
21/08/2014
9.07
 1,062,560 9.17 9.35 9.07 0 1,000 -0.0
20/08/2014
9.17
 648,680 9.17 9.26 9.07 0 0 0
19/08/2014
9.17
 890,890 9.26 9.35 9.17 0 0 0
18/08/2014
9.26
 860,040 9.07 9.45 9.17 10 0 0.0
15/08/2014
9.07
 898,600 9.17 9.26 8.98 0 0 0
14/08/2014
9.17
 766,250 9.26 9.35 9.17 0 0 0
13/08/2014
9.26
 912,020 9.17 9.26 8.98 0 0 0
12/08/2014
9.17
 983,840 9.26 9.35 9.07 0 24,000 -0.2
11/08/2014
9.26
 319,940 9.45 9.54 9.26 0 0 0
08/08/2014
9.45
 1,121,340 9.54 9.54 9.45 0 0 0
07/08/2014
9.54
 1,161,070 9.26 9.54 9.07 15,000 90 0.1
06/08/2014
9.26
 881,920 9.35 9.45 9.26 0 0 0
05/08/2014
9.35
 1,105,020 9.26 9.35 9.07 0 96,660 -1.0
04/08/2014
9.26
 654,130 9.45 9.45 9.26 0 0 0
01/08/2014
9.45
 536,070 9.45 9.73 9.35 0 0 0
31/07/2014
9.45
 1,437,380 8.89 9.45 8.98 0 0 0
30/07/2014
8.89
 811,250 8.89 9.17 8.79 0 10,000 -0.1
29/07/2014
8.89
 786,630 8.89 8.98 8.70 0 0 0
28/07/2014
8.89
 1,519,020 9.35 9.35 8.70 1,000 7,500 -0.1
25/07/2014
9.35
 1,320,340 9.63 9.82 9.35 0 0 0
24/07/2014
9.63
 1,075,660 9.82 9.92 9.63 0 10,000 -0.1
23/07/2014
9.82
 500,330 10.01 10.10 9.82 0 0 0
22/07/2014
10.01
 863,600 9.92 10.01 9.82 0 0 0
21/07/2014
9.92
 1,278,690 10.10 10.29 9.82 10,000 10,000 0.0
18/07/2014
10.10
 558,540 10.01 10.10 9.92 0 0 0
17/07/2014
10.01
 893,610 10.10 10.20 9.92 0 0 0
16/07/2014
10.10
 3,197,210 10.10 10.38 10.01 10,000 500 0.1
15/07/2014
10.10
 752,000 9.92 10.10 9.92 0 0 0
14/07/2014
9.92
 770,560 9.82 9.92 9.73 0 50,000 -0.5
11/07/2014
9.82
 1,514,920 9.82 9.92 9.63 0 0 0
10/07/2014
9.82
 1,819,000 10.20 10.20 9.63 0 50,000 -0.5
09/07/2014
10.20
 1,044,090 10.20 10.38 10.10 0 500 -0.0
08/07/2014
10.20
 1,976,880 9.82 10.20 9.82 0 1,500 -0.0
07/07/2014
9.82
 1,483,580 9.73 10.20 9.73 0 0 0
04/07/2014
9.73
 1,391,090 9.82 9.92 9.63 0 20,000 -0.2
03/07/2014
9.82
 1,519,880 9.63 10.01 9.63 252,000 39,000 2.2
02/07/2014
9.63
 2,598,140 9.07 9.63 9.07 248,000 25,000 2.2
01/07/2014
9.07
 1,087,970 8.98 9.17 8.89 20,000 0 0.2
30/06/2014
8.98
 583,100 8.89 8.98 8.79 0 0 0
27/06/2014: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
27/06/2014
8.89
 711,220 9.10 9.10 8.89 0 0 0
26/06/2014
8.98
 1,137,970 9.07 9.17 8.98 25,000 0 0.2
25/06/2014
9.07
 1,352,210 8.70 9.17 8.79 32,000 0 0.3
24/06/2014
8.70
 673,310 8.61 8.79 8.51 0 0 0
23/06/2014
8.61
 398,730 8.61 8.79 8.51 0 0 0
20/06/2014
8.61
 838,490 8.79 8.98 8.61 0 35,000 -0.3
19/06/2014
8.79
 2,397,020 9.07 9.07 8.51 0 10,000 -0.1
18/06/2014
9.07
 1,305,660 9.07 9.26 8.98 0 0 0
17/06/2014
9.07
 2,238,490 8.89 9.17 8.70 35,500 400 0.3
16/06/2014
8.89
 1,374,890 8.89 8.98 8.70 20,000 0 0.2
13/06/2014
8.89
 1,362,770 8.79 9.07 8.79 79,000 10,000 0.6
12/06/2014
8.79
 2,559,830 8.70 9.26 8.79 2,000 10,000 -0.1
11/06/2014
8.70
 3,167,500 8.14 8.70 8.14 332,950 20,010 2.9
10/06/2014
8.14
 1,691,540 8.23 8.42 8.14 270,090 40,000 2.0
09/06/2014
8.23
 2,476,710 8.14 8.51 8.04 421,070 500 3.7
06/06/2014
8.14
 692,740 7.86 8.14 7.86 220,880 0 1.9
05/06/2014
7.86
 899,370 7.67 7.86 7.39 150,260 0 1.2
04/06/2014
7.67
 1,466,000 7.95 7.95 7.58 0 2,500 -0.0
03/06/2014
7.95
 568,660 8.04 8.14 7.86 10,000 0 0.1
02/06/2014
8.04
 1,583,030 8.23 8.23 7.76 0 0 0
30/05/2014
8.23
 2,292,030 8.42 8.42 8.04 0 0 0
29/05/2014
8.42
 2,160,670 8.51 8.79 8.14 2,500 25,010 -0.2
28/05/2014
8.51
 2,184,940 8.04 8.51 8.14 0 10,000 -0.1
27/05/2014
8.04
 3,903,680 7.58 8.04 7.48 420,010 300 3.2
26/05/2014
7.58
 842,600 7.48 7.76 7.30 25,000 0 0.2
23/05/2014
7.48
 767,780 7.58 7.58 7.30 10,000 0 0.1
22/05/2014
7.58
 1,658,800 7.95 8.04 7.58 250,000 50,010 1.6
21/05/2014
7.95
 1,675,170 7.58 7.95 7.39 0 5,000 -0.0
20/05/2014
7.58
 1,486,110 7.30 7.58 7.11 300 0 0.0
19/05/2014
7.30
 1,385,940 6.92 7.39 6.64 25,000 0 0.2
16/05/2014
6.92
 766,870 6.55 6.92 6.45 30,000 1,500 0.2
15/05/2014
6.55
 2,275,450 6.64 7.02 6.27 841,040 0 6.0
14/05/2014
6.64
 2,146,810 6.27 6.64 5.99 50,000 0 0.3
13/05/2014
6.27
 933,980 6.64 6.64 6.27 10 0 0.0
12/05/2014
6.64
 861,990 7.11 7.11 6.64 100,000 0 0.7
09/05/2014
7.11
 1,579,870 7.11 7.39 6.83 0 0 0
08/05/2014
7.11
 1,275,020 7.58 7.58 7.11 0 0 0
07/05/2014
7.58
 813,860 7.67 7.76 7.48 0 10 -0.0
06/05/2014
7.67
 1,750,210 7.76 7.76 7.30 200 0 0.0
05/05/2014
7.76
 947,780 8.23 8.23 7.67 0 1,000 -0.0
29/04/2014
8.23
 629,370 8.04 8.23 8.04 0 60,800 -0.5
28/04/2014
8.04
 629,200 8.42 8.51 8.04 90 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |