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

3.13
-0.11
(-3.40%)
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
(2026-02-11) 		-0.49 -13.14% 4,022,500 42,300 0.2
3.13
3.73
3.13
2 tháng
(2026-01-12) 		-0.56 -14.74% 8,334,200 105,000 0.4
3.13
3.86
3.13
3 tháng
(2025-12-15) 		-1.05 -24.48% 15,404,300 81,800 0.3
3.13
4.29
3.13
6 tháng
(2025-09-15) 		-1.72 -34.68% 45,655,700 -87,300 -0.6
3.13
5.15
3.13
12 tháng
(2025-03-18) 		-0.19 -5.54% 148,710,100 505,571 1.2
2.83
6.07
3.13
24 tháng
(2024-03-25) 		-1.08 -25% 212,079,100 108,671 -0.6
2.83
6.07
3.13
36 tháng
(2023-03-29) 		-0.63 -16.28% 362,123,400 489,623 1.2
2.83
6.07
3.13
60 tháng
(2021-04-08) 		-3.11 -48.98% 902,923,600 -59,621 -3.8
2.61
15.80
3.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |