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)
25/04/2014
8.42
 983,670 8.33 8.51 8.23 1,000 0 0.0
24/04/2014
8.33
 876,090 8.14 8.42 8.04 0 0 0
23/04/2014
8.14
 1,613,680 8.14 8.61 8.04 800 0 0.0
22/04/2014
8.14
 1,258,850 7.67 8.14 7.58 0 0 0
21/04/2014
7.67
 1,309,990 8.04 8.23 7.67 19,010 0 0.2
18/04/2014
8.04
 1,572,890 8.61 8.61 8.04 0 0 0
17/04/2014
8.61
 1,208,050 8.33 8.79 8.51 0 0 0
16/04/2014
8.33
 2,309,810 8.79 8.79 8.23 500 0 0.0
15/04/2014
8.79
 1,704,150 9.35 9.35 8.79 0 0 0
14/04/2014
9.35
 1,166,880 9.63 9.73 9.26 500 20,000 -0.2
11/04/2014
9.63
 1,344,380 9.73 9.82 9.54 0 0 0
10/04/2014
9.73
 1,146,070 9.92 10.20 9.73 0 10,000 -0.1
08/04/2014
9.92
 1,443,420 9.92 10.10 9.82 0 0 0
07/04/2014
9.92
 1,739,950 9.82 10.01 9.73 0 20,000 -0.2
04/04/2014
9.82
 1,866,970 9.82 10.20 9.63 0 0 0
03/04/2014
9.82
 1,188,780 9.26 9.82 9.45 0 0 0
02/04/2014
9.26
 3,137,770 9.54 9.63 8.89 2,000 0 0.0
01/04/2014
9.54
 3,417,000 10.20 10.29 9.54 500 3,000 -0.0
31/03/2014
10.20
 2,713,520 10.94 10.94 10.20 500 0 0.0
28/03/2014
10.94
 1,872,680 11.13 11.41 10.76 0 0 0
27/03/2014
11.13
 2,006,020 10.76 11.13 10.48 3,500 18,050 -0.2
26/03/2014
10.76
 5,534,720 10.85 11.60 10.48 14,500 3,000 0.1
25/03/2014
10.85
 4,700,660 10.94 11.69 10.85 1,000 35,000 -0.4
24/03/2014
10.94
 2,089,050 10.29 10.94 10.57 34,000 40 0.4
21/03/2014
10.29
 1,572,480 10.10 10.48 10.20 25,000 0 0.3
20/03/2014
10.10
 3,196,420 10.10 10.66 10.01 0 301,000 -3.3
19/03/2014
10.10
 3,165,070 10.10 10.20 9.82 0 23,000 -0.2
18/03/2014
10.10
 2,114,180 10.20 10.57 10.01 1,500 0 0.0
17/03/2014
10.20
 4,464,880 9.54 10.20 9.63 0 1,000 -0.0
14/03/2014
9.54
 5,281,500 8.98 9.54 8.98 69,090 4,010 0.7
13/03/2014
8.98
 1,264,790 8.79 8.98 8.70 0 10 -0.0
12/03/2014
8.79
 3,781,860 9.07 9.07 8.70 1,000 3,000 -0.0
11/03/2014
9.07
 3,029,730 9.26 9.35 8.98 0 0 0
10/03/2014
9.26
 3,444,160 8.79 9.26 8.89 0 12,500 -0.1
07/03/2014
8.79
 4,629,020 8.51 9.07 8.51 0 10 -0.0
06/03/2014
8.51
 1,585,700 8.51 8.61 8.42 0 10 -0.0
05/03/2014
8.51
 1,509,340 8.23 8.61 8.23 0 10 -0
04/03/2014
8.23
 1,756,970 8.23 8.23 7.86 0 0 0
03/03/2014
8.23
 2,426,590 8.61 8.70 8.14 0 30,000 -0.3
28/02/2014
8.61
 1,856,730 8.51 8.70 8.42 0 10,010 -0.1
27/02/2014
8.51
 7,537,950 8.14 8.70 8.14 0 0 0
26/02/2014
8.14
 1,534,640 8.14 8.14 7.95 0 10 -0.0
25/02/2014
8.14
 1,545,390 8.04 8.23 7.95 0 0 0
24/02/2014
8.04
 1,965,320 7.76 8.23 7.67 20 0 0.0
21/02/2014
7.76
 1,239,180 7.76 7.86 7.58 2,020 0 0.0
20/02/2014
7.76
 3,747,800 8.33 8.51 7.76 20,000 0 0.2
19/02/2014
8.33
 1,818,200 8.33 8.51 8.14 0 10 -0.0
18/02/2014
8.33
 2,342,950 8.04 8.33 8.04 0 0 0
17/02/2014
8.04
 1,674,390 8.14 8.23 7.86 0 0 0
14/02/2014
8.14
 1,848,710 7.86 8.23 7.86 0 0 0
13/02/2014
7.86
 1,601,540 7.86 8.04 7.76 0 0 0
12/02/2014
7.86
 1,591,410 7.67 7.95 7.67 0 35,000 -0.3
11/02/2014
7.67
 2,219,400 7.86 8.14 7.67 4,000 10 0.0
10/02/2014
7.86
 1,941,770 7.58 8.04 7.67 10,010 150 0.1
07/02/2014
7.58
 1,751,750 7.58 7.86 7.58 0 0 0
06/02/2014
7.58
 1,575,590 7.39 7.67 7.30 0 150 -0.0
27/01/2014
7.39
 874,150 7.11 7.39 7.11 0 0 0
24/01/2014
7.11
 935,760 7.20 7.39 7.11 500 0 0.0
23/01/2014
7.20
 852,350 7.20 7.39 7.02 0 0 0
22/01/2014
7.20
 984,610 7.48 7.58 7.20 510 10 0.0
21/01/2014
7.48
 1,409,680 7.11 7.48 7.20 18,910 101,700 -0.7
20/01/2014
7.11
 1,753,770 7.39 7.39 7.02 0 0 0
17/01/2014
7.39
 1,451,350 7.58 7.67 7.39 0 63,910 -0.5
16/01/2014
7.58
 855,750 7.67 7.76 7.48 0 0 0
15/01/2014
7.67
 1,800,320 7.76 7.95 7.67 0 0 0
14/01/2014
7.76
 1,426,850 7.67 7.86 7.67 0 0 0
13/01/2014
7.67
 796,060 7.76 7.86 7.67 1,700 0 0.0
10/01/2014
7.76
 1,260,280 7.67 8.04 7.67 10,000 0 0.1
09/01/2014
7.67
 1,639,050 7.86 7.95 7.67 1,010 0 0.0
08/01/2014
7.86
 1,354,450 7.76 7.95 7.76 0 0 0
07/01/2014
7.76
 1,195,740 8.04 8.14 7.76 0 0 0
06/01/2014
8.04
 1,515,880 7.76 8.14 7.76 0 0 0
03/01/2014
7.76
 1,422,540 7.95 8.04 7.76 0 0 0
02/01/2014
7.95
 2,473,370 7.48 7.95 7.48 20 0 0.0
31/12/2013
7.48
 1,641,440 7.39 7.58 7.11 0 2,000 -0.0
30/12/2013
7.39
 2,703,670 7.86 7.86 7.39 10,000 10,000 -0.0
27/12/2013
7.86
 3,265,510 8.42 8.42 7.86 20,220 11,000 0.1
26/12/2013
8.42
 1,826,210 8.14 8.70 8.23 2,010 4,000 -0.0
25/12/2013
8.14
 1,766,520 8.33 8.51 8.14 10 10,000 -0.1
24/12/2013
8.33
 4,878,970 8.70 8.70 8.14 10,000 3,500 0.1
23/12/2013
8.70
 3,604,750 9.26 9.26 8.70 0 1,000 -0.0
20/12/2013
9.26
 5,112,910 8.70 9.26 8.79 15,990 42,310 -0.3
19/12/2013
8.70
 2,170,850 8.14 8.70 8.51 13,500 230 0.1
18/12/2013
8.14
 4,194,560 7.67 8.14 7.48 1,000 0 0.0
17/12/2013
7.67
 5,043,430 7.39 7.86 7.58 0 150 -0.0
16/12/2013
7.39
 2,390,750 6.92 7.39 7.11 0 0 0
13/12/2013
6.92
 1,154,380 6.55 6.92 6.64 2,000 0 0.0
12/12/2013
6.55
 1,132,130 6.64 6.64 6.45 0 60,000 -0.4
11/12/2013
6.64
 1,878,490 7.02 7.11 6.64 0 2,000 -0.0
10/12/2013
7.02
 927,050 7.02 7.11 6.92 0 3,000 -0.0
09/12/2013
7.02
 1,141,310 7.20 7.30 7.02 0 0 0
06/12/2013
7.20
 814,570 7.20 7.30 7.20 0 0 0
05/12/2013
7.20
 1,036,440 7.30 7.39 7.11 0 0 0
04/12/2013
7.30
 1,484,100 7.30 7.48 7.20 0 9,110 -0.1
03/12/2013
7.30
 1,675,150 7.11 7.30 7.02 2,300 0 0.0
02/12/2013
7.11
 1,289,310 7.11 7.11 6.92 0 0 0
29/11/2013
7.11
 1,464,450 7.20 7.30 7.02 0 15,000 -0.1
28/11/2013
7.20
 1,487,650 7.11 7.30 7.11 0 0 0
27/11/2013
7.11
 1,776,530 7.20 7.39 7.11 0 47,300 -0.4
26/11/2013
7.20
 1,373,020 7.20 7.30 7.02 0 40,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |