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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |