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)
03/05/2024
4.32
 248,900 4.35 4.37 4.25 0 1,400 -0.0
02/05/2024
4.30
 243,400 4.22 4.31 4.22 34,400 2,400 0.1
26/04/2024
4.22
 292,000 4.26 4.27 4.18 2,400 0 0.0
25/04/2024
4.21
 265,000 4.25 4.26 4.11 22,000 4,300 0.1
24/04/2024
4.20
 194,800 4.02 4.25 4.02 17,600 1,600 0.1
23/04/2024
4.01
 345,000 4.17 4.17 4 20,300 15,100 0.0
22/04/2024
4.17
 179,200 4.10 4.18 4.06 11,900 10,300 0.0
19/04/2024
4.03
 741,200 4.06 4.19 3.96 2,400 70,900 -0.3
17/04/2024
4.12
 479,000 4.12 4.20 4.10 21,200 45,000 -0.1
16/04/2024
4.11
 1,386,900 4.21 4.22 3.94 68,500 49,100 0.1
15/04/2024
4.22
 1,044,500 4.50 4.59 4.21 91,900 51,200 0.2
12/04/2024
4.51
 932,300 4.65 4.65 4.46 7,500 19,100 -0.1
11/04/2024
4.54
 879,300 4.51 4.57 4.50 45,300 800 0.2
10/04/2024
4.60
 800,100 4.74 4.77 4.60 17,500 12,300 0.0
09/04/2024
4.67
 846,000 4.80 4.82 4.62 11,400 47,900 -0.2
08/04/2024
4.75
 1,146,800 4.93 4.95 4.70 3,600 87,300 -0.4
05/04/2024
4.91
 3,331,100 4.50 5.02 4.46 7,500 9,500 -0.0
04/04/2024
4.70
 1,619,700 4.52 4.73 4.49 55,000 55,000 0.0
03/04/2024
4.48
 672,400 4.48 4.54 4.41 3,300 400 0.0
02/04/2024
4.48
 603,600 4.47 4.51 4.45 0 16,800 -0.1
01/04/2024
4.51
 854,900 4.40 4.53 4.39 13,500 7,600 0.0
29/03/2024
4.40
 336,700 4.41 4.46 4.36 9,100 13,400 -0.0
28/03/2024
4.47
 635,400 4.58 4.58 4.43 800 0 0.0
27/03/2024
4.49
 1,031,600 4.45 4.52 4.45 10,700 77,900 -0.3
26/03/2024
4.45
 998,700 4.29 4.46 4.27 12,400 4,800 0.0
25/03/2024
4.32
 514,200 4.36 4.40 4.32 13,400 20,000 -0.0
22/03/2024
4.34
 566,200 4.40 4.44 4.33 11,100 117,600 -0.5
21/03/2024
4.39
 673,200 4.32 4.39 4.32 11,000 0 0.0
20/03/2024
4.32
 381,800 4.36 4.36 4.31 9,400 0 0.0
19/03/2024
4.36
 540,000 4.38 4.38 4.32 300 2,400 -0.0
18/03/2024
4.31
 802,000 4.33 4.44 4.29 55,300 12,200 0.2
15/03/2024
4.31
 318,900 4.26 4.35 4.26 6,400 0 0.0
14/03/2024
4.28
 486,800 4.30 4.32 4.25 29,000 0 0.1
13/03/2024
4.26
 418,500 4.22 4.28 4.22 24,100 0 0.1
12/03/2024
4.21
 538,200 4.24 4.25 4.18 16,300 2,400 0.1
11/03/2024
4.24
 304,600 4.26 4.28 4.23 0 14,000 -0.1
08/03/2024
4.26
 489,400 4.33 4.36 4.26 4,200 10,500 -0.0
07/03/2024
4.33
 387,800 4.32 4.34 4.30 12,900 0 0.1
06/03/2024
4.32
 431,300 4.32 4.43 4.31 5,850 4,600 0.0
05/03/2024
4.29
 299,700 4.30 4.34 4.27 0 200 -0.0
04/03/2024
4.30
 538,100 4.27 4.38 4.27 18,702 33,200 -0.1
01/03/2024
4.27
 391,200 4.23 4.27 4.20 0 300 -0.0
29/02/2024
4.23
 364,000 4.28 4.30 4.22 37,700 1,500 0.2
28/02/2024
4.28
 313,400 4.23 4.30 4.22 9,700 0 0.0
27/02/2024
4.26
 281,100 4.21 4.28 4.20 10,300 0 0.0
26/02/2024
4.20
 546,700 4.26 4.26 4.19 7,700 13,200 -0.0
23/02/2024
4.21
 429,100 4.40 4.40 4.21 0 12,200 -0.1
22/02/2024
4.37
 495,700 4.30 4.41 4.30 1,300 1,000 0.0
21/02/2024
4.35
 546,000 4.31 4.35 4.26 15,600 0 0.1
20/02/2024
4.29
 588,600 4.26 4.37 4.25 14,200 0 0.1
19/02/2024
4.26
 304,400 4.29 4.31 4.24 1,700 0 0.0
16/02/2024
4.26
 327,700 4.24 4.28 4.22 40,700 0 0.2
15/02/2024
4.23
 242,400 4.20 4.23 4.16 47,000 4,400 0.2
07/02/2024
4.16
 126,500 4.13 4.20 4.13 0 7,100 -0.0
06/02/2024
4.13
 255,100 4.12 4.18 4.12 0 8,000 -0.0
05/02/2024
4.13
 278,200 4.22 4.22 4.10 2,600 9,100 -0.0
02/02/2024
4.21
 334,900 4.17 4.25 4.15 5,500 1,000 0.0
01/02/2024
4.20
 356,900 4.15 4.22 4.10 3,100 25,400 -0.1
31/01/2024
4.10
 648,500 4.25 4.31 4.09 0 57,000 -0.2
30/01/2024
4.24
 609,800 4.28 4.32 4.20 100 9,800 -0.0
29/01/2024
4.29
 352,100 4.40 4.40 4.29 0 0 0
26/01/2024
4.38
 346,700 4.38 4.40 4.35 0 6,800 -0.0
25/01/2024
4.39
 186,400 4.40 4.42 4.35 0 3,300 -0.0
24/01/2024
4.35
 538,800 4.40 4.43 4.33 23,600 0 0.1
23/01/2024
4.38
 514,100 4.43 4.45 4.33 0 12,500 -0.1
22/01/2024
4.43
 482,000 4.50 4.52 4.42 20,000 3,100 0.1
19/01/2024
4.50
 468,000 4.55 4.55 4.41 0 7,800 -0.0
18/01/2024
4.46
 1,180,500 4.40 4.57 4.40 82,300 0 0.4
17/01/2024
4.36
 355,000 4.40 4.45 4.36 28,000 0 0.1
16/01/2024
4.45
 456,500 4.31 4.45 4.29 49,000 0 0.2
15/01/2024
4.31
 482,700 4.36 4.38 4.25 4,000 0 0.0
12/01/2024
4.31
 951,800 4.37 4.38 4.26 0 0 0
11/01/2024
4.37
 1,237,600 4.33 4.48 4.33 68,600 0 0.3
10/01/2024
4.32
 671,800 4.39 4.45 4.30 6,000 0 0.0
09/01/2024
4.39
 584,600 4.43 4.50 4.37 0 0 0
08/01/2024
4.40
 974,700 4.44 4.54 4.37 0 0 0
05/01/2024
4.39
 1,150,200 4.46 4.54 4.26 30,000 0 0.1
04/01/2024
4.44
 1,974,200 4.55 4.70 4.44 14,100 100 0.1
03/01/2024
4.52
 2,389,700 4.26 4.53 4.22 77,100 1,000 0.3
02/01/2024
4.24
 678,700 4.22 4.33 4.19 0 1,000 -0.0
29/12/2023
4.16
 401,100 4.15 4.22 4.15 0 0 0
28/12/2023
4.15
 447,700 4.16 4.24 4.15 0 0 0
27/12/2023
4.16
 255,400 4.20 4.24 4.15 3,500 0 0.0
26/12/2023
4.20
 622,300 4.16 4.25 4.13 0 0 0
25/12/2023
4.16
 551,100 4.14 4.20 4.12 0 0 0
22/12/2023
4.14
 613,700 4.20 4.25 4.14 0 0 0
21/12/2023
4.20
 657,500 4.24 4.29 4.15 0 0 0
20/12/2023
4.24
 652,000 4.36 4.40 4.23 0 0 0
19/12/2023
4.36
 1,498,800 4.40 4.55 4.22 2,000 0 0.0
18/12/2023
4.40
 1,824,900 4.12 4.40 4.10 0 0 0
15/12/2023
4.12
 664,600 4.17 4.23 4.06 0 0 0
14/12/2023
4.17
 800,800 4.25 4.36 4.15 0 0 0
13/12/2023
4.25
 707,700 4.36 4.39 4.25 0 0 0
12/12/2023
4.36
 3,310,300 4.08 4.36 4.10 0 10,200 -0.0
11/12/2023
4.08
 236,500 4.13 4.14 4.06 0 4,500 -0.0
08/12/2023
4.13
 823,400 4.13 4.18 4 0 15,500 -0.1
07/12/2023
4.13
 1,256,700 4.24 4.29 4.08 0 10,100 -0.0
06/12/2023
4.24
 952,200 4.22 4.33 4.11 0 5,800 -0.0
05/12/2023
4.22
 1,600,300 4.05 4.33 4.15 0 6,800 -0.0
04/12/2023
4.05
 1,054,300 3.79 4.05 3.83 0 5,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |