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)
01/12/2023
3.79
 302,800 3.83 3.86 3.78 0 20,300 -0.1
30/11/2023
3.83
 364,800 3.80 3.94 3.83 1,500 0 0.0
29/11/2023
3.80
 175,500 3.81 3.84 3.76 7,600 0 0.0
28/11/2023
3.81
 194,700 3.81 3.84 3.70 0 17,100 -0.1
27/11/2023
3.81
 183,700 3.88 3.90 3.81 0 700 -0.0
24/11/2023
3.88
 499,300 3.85 3.88 3.74 400 28,000 -0.1
23/11/2023
3.85
 828,300 3.92 4 3.85 23,000 0 0.1
22/11/2023
3.92
 288,400 3.91 3.99 3.87 500 3,600 -0.0
21/11/2023
3.91
 347,200 3.94 3.99 3.87 0 10,200 -0.0
20/11/2023
3.94
 240,000 3.91 3.97 3.82 0 6,200 -0.0
17/11/2023
3.91
 1,241,800 3.85 4.05 3.85 10,600 300 0.0
16/11/2023
3.85
 227,900 3.83 3.85 3.82 0 0 0
15/11/2023
3.83
 398,300 3.81 3.93 3.81 17,200 0 0.1
14/11/2023
3.81
 237,500 3.79 3.92 3.78 1,000 1,200 -0.0
13/11/2023
3.79
 288,200 3.79 3.89 3.75 7,000 600 0.0
10/11/2023
3.79
 636,800 3.88 3.89 3.75 13,100 1,300 0.0
09/11/2023
3.88
 870,400 3.80 4.03 3.84 4,900 0 0.0
08/11/2023
3.80
 480,700 3.72 3.91 3.70 22,500 0 0.1
07/11/2023
3.72
 362,800 3.72 3.72 3.65 11,100 0 0.0
06/11/2023
3.72
 418,500 3.70 3.78 3.66 21,600 0 0.1
03/11/2023
3.70
 262,600 3.70 3.74 3.65 3,700 0 0.0
02/11/2023
3.70
 639,700 3.46 3.70 3.46 3,600 0 0.0
01/11/2023
3.46
 294,000 3.39 3.46 3.31 100 0 0.0
31/10/2023
3.39
 244,400 3.45 3.54 3.39 500 300 0.0
30/10/2023
3.45
 210,300 3.53 3.60 3.45 300 10,200 -0.0
27/10/2023
3.53
 422,600 3.46 3.60 3.40 3,500 3,700 -0.0
26/10/2023
3.46
 685,300 3.72 3.72 3.46 300 800 -0.0
25/10/2023
3.72
 239,600 3.65 3.80 3.65 10,500 500 0.0
24/10/2023
3.65
 235,400 3.64 3.74 3.60 3,700 6,400 -0.0
23/10/2023
3.64
 214,900 3.63 3.67 3.59 0 600 -0.0
20/10/2023
3.63
 244,300 3.40 3.63 3.41 0 0 0
19/10/2023
3.40
 311,300 3.50 3.56 3.31 8,100 0 0.0
18/10/2023
3.50
 703,200 3.76 3.80 3.50 200 100 0.0
17/10/2023
3.76
 136,800 3.82 3.90 3.76 0 0 0
16/10/2023
3.82
 182,800 3.90 3.92 3.81 0 0 0
13/10/2023
3.90
 307,000 3.89 3.90 3.79 100 0 0.0
12/10/2023
3.89
 423,200 3.89 4 3.89 0 200 -0.0
11/10/2023
3.89
 419,400 3.89 3.99 3.81 400 0 0.0
10/10/2023
3.89
 568,200 3.67 3.90 3.71 0 3,600 -0.0
09/10/2023
3.67
 162,200 3.64 3.72 3.64 200 17,100 -0.1
06/10/2023
3.64
 235,500 3.56 3.69 3.57 0 1,500 -0.0
05/10/2023
3.56
 456,300 3.55 3.73 3.55 0 5,300 -0.0
04/10/2023
3.55
 391,700 3.56 3.59 3.37 20,700 1,000 0.1
03/10/2023
3.56
 443,800 3.82 3.82 3.56 2,700 27,900 -0.1
02/10/2023
3.82
 178,400 3.80 3.88 3.79 0 7,900 -0.0
29/09/2023
3.80
 248,600 3.75 3.90 3.75 200 19,600 -0.1
28/09/2023
3.75
 390,200 3.82 3.90 3.75 0 11,200 -0.0
27/09/2023
3.82
 506,400 3.89 3.89 3.69 6,700 16,400 -0.0
26/09/2023
3.89
 465,000 3.90 3.92 3.70 54,400 0 0.2
25/09/2023
3.90
 797,200 4.19 4.26 3.90 11,700 16,800 -0.0
22/09/2023
4.19
 636,100 4.36 4.36 4.11 11,000 14,200 -0.0
21/09/2023
4.36
 368,500 4.47 4.47 4.25 0 7,300 -0.0
20/09/2023
4.47
 569,100 4.34 4.50 4.32 2,700 6,900 -0.0
19/09/2023
4.34
 413,600 4.40 4.47 4.25 0 27,100 -0.1
18/09/2023
4.40
 463,900 4.52 4.56 4.39 0 0 0
15/09/2023
4.52
 433,300 4.61 4.65 4.45 0 28,500 -0.1
14/09/2023
4.61
 428,700 4.75 4.77 4.57 0 25,000 -0.1
13/09/2023
4.75
 663,300 4.79 4.89 4.70 100 20,300 -0.1
12/09/2023
4.79
 456,100 4.61 4.79 4.58 24,800 600 0.1
11/09/2023
4.61
 609,600 4.87 4.92 4.61 0 30,500 -0.1
08/09/2023
4.87
 415,600 4.89 4.96 4.86 200 3,500 -0.0
07/09/2023
4.89
 968,600 4.74 4.92 4.75 23,200 0 0.1
06/09/2023
4.74
 501,400 4.75 4.79 4.69 4,900 0 0.0
05/09/2023
4.75
 615,500 4.63 4.80 4.67 5,600 0 0.0
31/08/2023
4.63
 610,100 4.60 4.64 4.40 0 22,900 -0.1
30/08/2023
4.60
 361,300 4.64 4.70 4.55 1,200 22,000 -0.1
29/08/2023
4.64
 429,900 4.59 4.77 4.60 10,200 0 0.0
28/08/2023
4.59
 407,400 4.57 4.69 4.55 2,800 4,900 -0.0
25/08/2023
4.57
 553,100 4.62 4.63 4.53 18,400 0 0.1
24/08/2023
4.62
 378,400 4.47 4.62 4.47 30,900 0 0.1
23/08/2023
4.47
 274,900 4.52 4.61 4.47 0 59,000 -0.3
22/08/2023
4.52
 569,400 4.50 4.62 4.30 42,300 33,300 0.0
21/08/2023
4.50
 1,216,700 4.76 4.76 4.48 60,700 75,300 -0.1
18/08/2023
4.76
 1,564,900 5.11 5.11 4.76 0 64,400 -0.3
17/08/2023
5.11
 998,800 5.30 5.39 5.11 100 31,900 -0.2
16/08/2023
5.30
 1,103,300 5.32 5.33 5.22 13,900 12,900 0.0
15/08/2023
5.32
 2,569,400 5.17 5.52 5.19 1,000 15,000 -0.1
14/08/2023
5.17
 1,071,100 5 5.20 5.03 75,800 2,600 0.4
11/08/2023
5
 1,151,500 5.12 5.16 4.95 0 20,400 -0.1
10/08/2023
5.12
 1,382,500 5.19 5.30 5.05 800 21,200 -0.1
09/08/2023
5.19
 2,027,600 5.15 5.27 5.06 131,100 0 0.7
08/08/2023
5.15
 2,371,900 5.20 5.35 5.12 16,300 0 0.1
07/08/2023
5.20
 2,447,000 5.01 5.20 5.03 36,700 0 0.2
04/08/2023
5.01
 1,657,900 4.80 5.03 4.81 80,000 0 0.4
03/08/2023
4.80
 1,021,600 4.89 4.93 4.79 0 0 0
02/08/2023
4.89
 917,500 4.81 4.89 4.75 0 8,700 -0.0
01/08/2023
4.81
 1,938,500 5.05 5.08 4.81 0 0 0
31/07/2023
5.05
 1,499,300 5.01 5.16 4.99 0 0 0
28/07/2023
5.01
 2,996,000 4.95 5.09 4.95 0 0 0
27/07/2023
4.95
 1,493,700 4.84 4.96 4.84 0 0 0
26/07/2023
4.84
 945,000 4.88 4.91 4.83 0 33,000 -0.2
25/07/2023
4.88
 1,376,000 5.05 5.06 4.85 0 0 0
24/07/2023
5.05
 2,077,600 4.94 5.10 4.83 0 5,000 -0.0
21/07/2023
4.94
 1,684,000 4.86 5.20 4.90 3,300 3,200 0.0
20/07/2023
4.86
 4,544,900 4.65 4.86 4.80 0 0 0
19/07/2023
4.65
 620,200 4.74 4.75 4.47 0 0 0
18/07/2023
4.74
 765,500 4.78 4.86 4.64 5,000 0 0.0
17/07/2023
4.78
 1,699,900 4.47 4.78 4.48 5,400 0 0.0
14/07/2023
4.47
 557,000 4.37 4.50 4.40 0 0 0
13/07/2023
4.37
 202,200 4.36 4.40 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |