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)
05/07/2013
19.52
 796,080 20.60 20.60 19.16 15,000 0 0.3
04/07/2013
20.60
 689,130 21.41 21.50 19.97 15,640 0 0.4
03/07/2013
21.41
 564,330 22.40 22.40 20.87 0 0 0
02/07/2013
22.40
 311,800 24.02 24.02 22.40 0 0 0
01/07/2013
24.02
 60,830 25.81 26.08 24.02 0 0 0
28/06/2013
25.81
 255,470 26.98 26.98 25.09 20,000 0 0.6
27/06/2013
26.98
 257,790 25.81 26.98 24.02 37,450 0 1.0
26/06/2013
25.81
 155,900 27.70 27.70 25.81 0 0 0
25/06/2013
27.70
 133,290 29.77 29.77 27.70 0 52,150 -1.6
24/06/2013
29.77
 326,620 31.93 31.93 29.77 0 10,000 -0.4
21/06/2013
31.93
 385,340 29.86 31.93 29.68 0 126,290 -4.3
20/06/2013
29.86
 300,090 27.97 29.86 29.50 52,150 0 1.7
19/06/2013
27.97
 500,670 26.17 27.97 26.98 10,000 0 0.3
18/06/2013
26.17
 635,760 24.46 26.17 24.46 24,240 62,020 -1.1
17/06/2013
24.46
 562,200 25.00 25.63 24.28 24,190 0 0.7
14/06/2013
25.00
 858,900 23.39 25.00 24.28 74,860 0 2.1
13/06/2013
23.39
 363,590 22.04 23.39 22.04 31,920 0 0.8
12/06/2013
22.04
 364,370 22.94 22.94 21.95 14,000 99,820 -2.2
11/06/2013
22.94
 341,320 22.49 23.39 22.40 4,000 0 0.1
10/06/2013
22.49
 706,100 21.05 22.49 21.23 20,100 30,000 -0.2
07/06/2013
21.05
 929,690 19.70 21.05 19.70 94,820 1,000 2.2
06/06/2013
19.70
 321,750 20.60 20.60 19.34 5,000 0 0.1
05/06/2013
20.60
 348,430 19.52 20.87 19.52 10,000 0 0.2
04/06/2013
19.52
 399,730 18.44 19.52 17.99 20,000 0 0.4
03/06/2013
18.44
 617,060 19.25 19.25 17.99 0 30,000 -0.6
31/05/2013
19.25
 482,560 20.69 20.87 19.25 2,000 0 0.0
30/05/2013
20.69
 412,520 21.05 21.59 20.51 1,000 0 0.0
29/05/2013
21.05
 1,061,610 20.51 21.86 20.42 21,000 0 0.5
28/05/2013
20.51
 515,550 19.25 20.51 20.24 10,000 0 0.2
27/05/2013
19.25
 328,400 17.99 19.25 17.90 0 0 0
24/05/2013
17.99
 558,040 19.16 20.42 17.99 0 0 0
23/05/2013
19.16
 119,150 20.33 20.96 19.16 0 0 0
22/05/2013
20.33
 116,770 21.05 21.05 19.61 1,000 28,000 -0.6
21/05/2013
21.05
 389,080 22.31 22.31 20.78 1,000 10,000 -0.2
20/05/2013
22.31
 202,320 23.93 23.93 22.31 0 102,000 -2.6
17/05/2013
23.93
 370,370 25.72 25.72 23.93 30,000 0 0.8
16/05/2013
25.72
 651,950 27.61 27.61 25.72 14,000 0 0.4
15/05/2013
27.61
 453,030 29.68 29.68 27.61 35,000 0 1.1
14/05/2013
29.68
 489,430 28.87 29.68 28.78 4,000 0 0.1
13/05/2013
28.87
 386,010 26.98 28.87 27.43 20,000 0 0.6
10/05/2013
26.98
 298,470 25.27 26.98 25.18 27,000 0 0.8
09/05/2013
25.27
 233,880 25.18 25.45 25.00 20,000 0 0.6
08/05/2013
25.18
 258,330 26.98 26.98 25.18 0 0 0
07/05/2013
26.98
 219,380 28.78 28.78 26.80 2,000 50 0.1
06/05/2013
28.78
 183,940 30.58 30.58 28.78 0 0 0
03/05/2013
30.58
 163,150 32.38 33.28 30.58 2,000 0 0.1
02/05/2013
32.38
 157,710 34.18 34.18 32.38 0 0 0
26/04/2013
34.18
 436,310 35.08 35.08 34.18 0 0 0
25/04/2013
35.08
 371,000 34.63 35.08 34.54 0 0 0
24/04/2013
34.63
 284,850 35.62 35.62 34.63 0 0 0
23/04/2013
35.62
 338,160 35.53 36.16 35.35 0 0 0
22/04/2013
35.53
 283,680 34.63 36.07 35.35 50 0 0.0
18/04/2013
34.63
 552,770 32.65 34.63 33.28 0 0 0
17/04/2013
32.65
 445,290 30.58 32.65 30.58 0 0 0
16/04/2013
30.58
 299,120 28.87 30.67 28.69 0 0 0
15/04/2013
28.87
 138,950 28.96 29.41 28.78 0 0 0
12/04/2013
28.96
 190,000 29.68 29.68 28.69 0 0 0
11/04/2013
29.68
 272,020 30.58 31.03 29.68 0 0 0
10/04/2013
30.58
 160,410 30.31 31.03 30.13 0 0 0
09/04/2013
30.31
 329,110 28.33 30.31 28.78 0 0 0
08/04/2013
28.33
 152,200 26.53 28.33 26.53 0 0 0
05/04/2013
26.53
 90,160 26.17 26.98 25.90 0 0 0
04/04/2013
26.17
 89,120 26.08 26.98 25.63 0 0 0
03/04/2013
26.08
 103,540 26.98 27.43 26.08 0 0 0
02/04/2013
26.98
 92,060 26.53 26.98 26.08 0 0 0
01/04/2013
26.53
 99,330 26.08 26.98 25.63 0 0 0
29/03/2013
26.08
 87,270 26.98 26.98 25.63 100 0 0.0
28/03/2013
26.98
 100,520 27.88 27.88 26.98 0 0 0
27/03/2013
27.88
 103,340 27.43 27.88 26.98 0 0 0
26/03/2013
27.43
 104,680 26.08 27.43 25.63 0 0 0
25/03/2013
26.08
 75,320 25.90 26.98 25.63 0 0 0
22/03/2013
25.90
 122,780 27.52 27.52 25.63 0 0 0
21/03/2013
27.52
 150,470 28.33 28.42 26.35 0 0 0
20/03/2013
28.33
 256,220 28.78 29.32 28.33 0 0 0
19/03/2013
28.78
 175,570 27.34 29.23 26.98 0 0 0
18/03/2013
27.34
 179,210 25.63 27.34 25.90 0 0 0
15/03/2013
25.63
 101,350 24.02 25.63 25.63 0 0 0
14/03/2013
24.02
 207,070 22.49 24.02 23.39 0 0 0
13/03/2013
22.49
 176,120 21.05 22.49 20.33 0 0 0
12/03/2013
21.05
 209,300 19.97 21.05 19.79 0 0 0
11/03/2013
19.97
 103,980 20.24 20.33 19.79 0 0 0
08/03/2013
20.24
 115,830 19.97 20.33 19.61 0 0 0
07/03/2013
19.97
 138,230 18.89 20.15 18.44 0 0 0
06/03/2013
18.89
 45,470 19.34 19.34 18.44 0 0 0
05/03/2013
19.34
 47,280 19.97 20.24 19.34 0 0 0
04/03/2013
19.97
 103,110 19.34 19.97 17.99 0 0 0
01/03/2013
19.34
 91,080 18.89 19.34 18.71 0 0 0
28/02/2013
18.89
 63,010 18.44 18.98 17.99 0 0 0
27/02/2013
18.44
 129,830 17.99 18.44 16.73 0 0 0
26/02/2013
17.99
 71,270 19.34 19.34 17.99 0 0 0
25/02/2013
19.34
 87,600 19.97 19.97 19.16 0 0 0
22/02/2013
19.97
 129,520 19.43 20.24 19.52 0 0 0
21/02/2013
19.43
 199,320 18.17 19.43 18.89 0 0 0
20/02/2013
18.17
 157,070 17.00 18.17 17.00 0 0 0
19/02/2013
17.00
 113,190 15.92 17.00 16.19 0 0 0
18/02/2013
15.92
 66,310 15.29 15.92 14.48 0 0 0
08/02/2013
15.29
 98,010 14.57 15.29 14.57 0 0 0
07/02/2013
14.57
 51,280 14.39 14.57 14.39 0 0 0
06/02/2013
14.39
 53,610 14.93 14.93 14.39 0 0 0
05/02/2013
14.93
 88,480 14.21 14.93 14.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |