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)
23/12/2024
3.36
 86,600 3.33 3.38 3.30 0 0 0
20/12/2024
3.31
 55,700 3.38 3.38 3.31 300 3,000 -0.0
19/12/2024
3.36
 58,100 3.32 3.37 3.27 3,300 4,900 -0.0
18/12/2024
3.37
 181,500 3.30 3.37 3.27 1,300 0 0.0
17/12/2024
3.30
 43,000 3.31 3.34 3.29 0 600 -0.0
16/12/2024
3.34
 258,100 3.39 3.40 3.16 1,100 200 0.0
13/12/2024
3.39
 246,200 3.40 3.40 3.35 5,000 0 0.0
12/12/2024
3.38
 305,800 3.40 3.44 3.38 0 3,600 -0.0
11/12/2024
3.42
 238,300 3.44 3.45 3.38 0 100 -0.0
10/12/2024
3.43
 352,200 3.39 3.46 3.38 0 0 0
09/12/2024
3.36
 344,500 3.32 3.39 3.30 7,000 0 0.0
06/12/2024
3.29
 104,500 3.33 3.33 3.29 0 0 0
05/12/2024
3.30
 78,500 3.23 3.35 3.23 600 0 0.0
04/12/2024
3.24
 134,300 3.31 3.31 3.24 5,000 0 0.0
03/12/2024
3.28
 102,900 3.27 3.32 3.25 0 4,400 -0.0
02/12/2024
3.29
 105,400 3.38 3.38 3.25 5,000 6,000 -0.0
29/11/2024
3.34
 301,500 3.33 3.34 3.29 0 2,700 -0.0
28/11/2024
3.33
 149,800 3.32 3.35 3.32 300 0 0.0
27/11/2024
3.31
 175,400 3.38 3.38 3.30 300 300 -0
26/11/2024
3.32
 143,000 3.33 3.34 3.30 300 0 0.0
25/11/2024
3.30
 47,900 3.21 3.35 3.21 0 6,800 -0.0
22/11/2024
3.29
 92,100 3.31 3.31 3.27 13,400 0 0.0
21/11/2024
3.31
 47,800 3.37 3.37 3.16 300 1,700 -0.0
20/11/2024
3.30
 121,300 3.31 3.34 3.10 12,400 6,700 0.0
19/11/2024
3.31
 34,000 3.34 3.34 3.28 300 1,200 -0.0
18/11/2024
3.32
 104,200 3.25 3.32 3.25 800 1,200 -0.0
15/11/2024
3.24
 110,900 3.30 3.34 3.24 0 1,100 -0.0
14/11/2024
3.30
 120,100 3.37 3.39 3.14 600 4,700 -0.0
13/11/2024
3.37
 71,200 3.36 3.39 3.36 0 0 0
12/11/2024
3.40
 132,500 3.43 3.45 3.34 0 0 0
11/11/2024
3.42
 169,900 3.43 3.46 3.36 0 0 0
08/11/2024
3.42
 38,400 3.45 3.52 3.42 0 300 -0.0
07/11/2024
3.39
 104,700 3.50 3.50 3.39 0 0 0
06/11/2024
3.46
 294,000 3.47 3.47 3.41 0 0 0
05/11/2024
3.44
 144,400 3.46 3.46 3.39 2,800 1,000 0.0
04/11/2024
3.41
 197,600 3.41 3.45 3.40 0 0 0
01/11/2024
3.42
 82,000 3.49 3.49 3.41 0 0 0
31/10/2024
3.44
 46,300 3.48 3.48 3.44 0 100 -0.0
30/10/2024
3.48
 104,100 3.50 3.54 3.47 5,800 0 0.0
29/10/2024
3.50
 179,900 3.49 3.51 3.42 500 0 0.0
28/10/2024
3.43
 180,700 3.41 3.46 3.39 0 0 0
25/10/2024
3.41
 361,100 3.44 3.45 3.38 0 0 0
24/10/2024
3.42
 208,400 3.44 3.48 3.42 0 0 0
23/10/2024
3.44
 175,100 3.43 3.47 3.41 800 800 -0.0
22/10/2024
3.42
 545,900 3.50 3.51 3.42 300 0 0.0
21/10/2024
3.50
 207,700 3.64 3.64 3.48 700 1,200 -0.0
18/10/2024
3.66
 393,600 3.85 3.85 3.65 5,300 3,700 0.0
17/10/2024
3.84
 316,700 3.80 3.88 3.72 300 0 0.0
16/10/2024
3.89
 1,445,200 3.90 3.90 3.70 1,800 9,500 -0.0
15/10/2024
3.65
 216,300 3.42 3.65 3.40 9,900 500 0.0
14/10/2024
3.42
 205,700 3.46 3.54 3.39 0 1,800 -0.0
11/10/2024
3.51
 59,400 3.46 3.58 3.46 0 400 -0.0
10/10/2024
3.53
 121,400 3.54 3.56 3.48 1,100 700 0.0
09/10/2024
3.54
 49,400 3.60 3.60 3.52 0 100 -0.0
08/10/2024
3.58
 48,000 3.59 3.59 3.53 0 7,400 -0.0
07/10/2024
3.58
 14,900 3.61 3.61 3.53 0 1,500 -0.0
04/10/2024
3.59
 70,300 3.55 3.59 3.53 0 0 0
03/10/2024
3.58
 89,400 3.57 3.64 3.57 0 0 0
02/10/2024
3.57
 76,600 3.63 3.63 3.57 0 0 0
01/10/2024
3.63
 157,700 3.60 3.68 3.60 0 1,400 -0.0
30/09/2024
3.62
 95,800 3.61 3.67 3.60 0 0 0
27/09/2024
3.62
 195,200 3.63 3.67 3.62 0 0 0
26/09/2024
3.66
 98,300 3.63 3.68 3.63 0 0 0
25/09/2024
3.66
 254,700 3.63 3.69 3.63 0 8,800 -0.0
24/09/2024
3.63
 107,500 3.60 3.65 3.60 0 0 0
23/09/2024
3.61
 32,900 3.67 3.67 3.61 0 0 0
20/09/2024
3.65
 64,700 3.64 3.70 3.60 5,000 2,300 0.0
19/09/2024
3.64
 176,700 3.75 3.75 3.61 0 0 0
18/09/2024
3.64
 199,700 3.59 3.73 3.59 11,000 0 0.0
17/09/2024
3.62
 148,900 3.61 3.66 3.55 0 0 0
16/09/2024
3.62
 76,900 3.66 3.68 3.51 2,800 5,000 -0.0
13/09/2024
3.66
 62,600 3.65 3.66 3.57 3,700 0 0.0
12/09/2024
3.64
 32,100 3.63 3.64 3.61 0 300 -0.0
11/09/2024
3.63
 78,700 3.60 3.66 3.57 0 1,900 -0.0
10/09/2024
3.60
 80,000 3.63 3.70 3.60 0 3,800 -0.0
09/09/2024
3.61
 110,900 3.78 3.78 3.61 0 0 0
06/09/2024
3.74
 229,300 3.73 3.80 3.71 5,000 0 0.0
05/09/2024
3.75
 235,000 3.75 3.86 3.71 1,300 1,300 -0.0
04/09/2024
3.74
 145,300 3.81 3.85 3.70 1,200 1,100 0.0
30/08/2024
3.81
 79,300 3.79 3.86 3.78 0 0 0
29/08/2024
3.83
 79,300 3.82 3.87 3.79 0 0 0
28/08/2024
3.80
 145,500 3.83 3.89 3.80 0 0 0
27/08/2024
3.83
 1,052,000 3.82 3.83 3.77 12,900 0 0.0
26/08/2024
3.82
 103,600 3.87 3.87 3.81 0 3,200 -0.0
23/08/2024
3.83
 110,600 3.80 3.85 3.78 0 2,800 -0.0
22/08/2024
3.80
 111,200 3.86 3.86 3.79 0 4,200 -0.0
21/08/2024
3.84
 348,400 3.87 3.87 3.82 0 3,500 -0.0
20/08/2024
3.83
 462,900 3.85 3.87 3.78 1,800 5,400 -0.0
19/08/2024
3.80
 86,200 3.88 3.90 3.80 0 2,700 -0.0
16/08/2024
3.82
 223,800 3.79 3.85 3.75 2,500 1,100 0.0
15/08/2024
3.73
 136,900 3.79 3.79 3.71 0 2,900 -0.0
14/08/2024
3.77
 446,600 3.79 3.80 3.72 10,800 5,600 0.0
13/08/2024
3.79
 292,600 3.72 3.82 3.68 0 3,000 -0.0
12/08/2024
3.72
 62,300 3.79 3.80 3.70 600 7,300 -0.0
09/08/2024
3.79
 61,100 3.74 3.83 3.73 0 500 -0.0
08/08/2024
3.77
 80,100 3.79 3.80 3.72 18,200 0 0.1
07/08/2024
3.73
 42,800 3.67 3.78 3.67 0 0 0
06/08/2024
3.67
 95,200 3.61 3.69 3.55 500 0 0.0
05/08/2024
3.55
 114,700 3.80 3.80 3.55 0 0 0
02/08/2024
3.81
 194,300 3.58 3.81 3.58 100 17,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |