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

3.30
-0.06
(-1.79%)
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
(2026-05-13) 		-0.23 -6.41% 1,733,800 -16,000 0
3.28
3.65
3.30
2 tháng
(2026-04-13) 		-0.17 -4.82% 4,732,500 -31,000 0
3.28
3.67
3.30
3 tháng
(2026-03-16) 		0.19 5.99% 8,959,000 10,900 0.1
3.12
3.67
3.30
6 tháng
(2025-12-15) 		-0.93 -21.68% 24,580,200 92,700 0.4
3.12
4.29
3.30
12 tháng
(2025-06-17) 		0.10 3.07% 143,074,100 515,500 1.3
3.12
6.07
3.30
24 tháng
(2024-06-24) 		-0.82 -19.62% 190,409,500 476,471 1.1
2.83
6.07
3.30
36 tháng
(2023-06-28) 		-1.05 -23.81% 347,588,800 531,723 1.4
2.83
6.07
3.30
60 tháng
(2021-07-08) 		-1.25 -27.11% 854,446,100 386,579 -1.1
2.61
15.80
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |