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
(2025-11-05) 		-0.01 -0.25% 4,746,800 14,600 0.1
3.87
4.09
4
2 tháng
(2025-10-06) 		-0.79 -16.29% 15,143,100 -26,000 -0.2
3.85
4.85
4
3 tháng
(2025-09-08) 		-1.05 -20.55% 29,142,800 -229,000 -1.2
3.85
5.15
4
6 tháng
(2025-06-09) 		0.63 18.37% 113,408,300 425,100 0.9
3.21
6.07
4
12 tháng
(2024-12-10) 		0.63 18.37% 135,594,000 414,571 0.9
2.83
6.07
4
24 tháng
(2023-12-18) 		-0.34 -7.73% 228,234,200 463,623 1.0
2.83
6.07
4
36 tháng
(2022-12-21) 		0.55 15.67% 348,411,200 379,330 -0.1
2.83
6.07
4
60 tháng
(2020-12-31) 		-1.71 -29.64% 944,962,500 314,219 -1.3
2.61
15.80
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
4.36
 130,000 4.39 4.40 4.35 0 0 0
11/07/2023
4.39
 215,600 4.39 4.43 4.38 0 0 0
10/07/2023
4.39
 208,800 4.35 4.41 4.32 0 0 0
07/07/2023
4.35
 155,000 4.38 4.40 4.29 0 0 0
06/07/2023
4.38
 188,000 4.42 4.42 4.31 0 0 0
05/07/2023
4.42
 215,100 4.34 4.50 4.40 0 0 0
04/07/2023
4.34
 174,900 4.33 4.38 4.30 0 0 0
03/07/2023
4.33
 99,900 4.33 4.40 4.32 0 0 0
30/06/2023
4.33
 184,400 4.35 4.35 4.30 0 0 0
29/06/2023
4.35
 268,600 4.41 4.44 4.30 900 0 0.0
28/06/2023
4.41
 332,200 4.34 4.43 4.34 900 0 0.0
27/06/2023
4.34
 268,800 4.36 4.44 4.29 0 0 0
26/06/2023
4.36
 325,500 4.53 4.53 4.29 0 0 0
23/06/2023
4.53
 586,400 4.54 4.59 4.40 0 0 0
22/06/2023
4.54
 296,400 4.54 4.61 4.53 0 0 0
21/06/2023
4.54
 249,000 4.50 4.58 4.45 0 0 0
20/06/2023
4.50
 131,200 4.43 4.58 4.33 0 0 0
19/06/2023
4.43
 327,400 4.61 4.70 4.40 0 0 0
16/06/2023
4.61
 460,800 4.64 4.73 4.59 0 0 0
15/06/2023
4.64
 285,100 4.67 4.77 4.61 0 0 0
14/06/2023
4.67
 341,100 4.79 4.85 4.67 0 0 0
13/06/2023
4.79
 1,017,700 4.66 4.98 4.70 0 0 0
12/06/2023
4.66
 278,900 4.61 4.72 4.60 0 0 0
09/06/2023
4.61
 452,200 4.71 4.76 4.59 0 20,000 -0.1
08/06/2023
4.71
 916,400 4.75 4.87 4.71 0 0 0
07/06/2023
4.75
 532,300 4.71 4.80 4.68 0 0 0
06/06/2023
4.71
 482,900 4.62 4.76 4.59 0 0 0
05/06/2023
4.62
 552,600 4.71 4.78 4.61 0 20,000 -0.1
02/06/2023
4.71
 449,600 4.88 4.99 4.70 1,100 0 0.0
01/06/2023
4.88
 1,011,300 4.68 4.99 4.69 12,400 0 0.1
31/05/2023
4.68
 1,257,400 4.75 4.82 4.67 0 0 0
30/05/2023
4.75
 820,200 4.90 4.92 4.65 20,000 0 0.1
29/05/2023
4.90
 1,212,300 4.60 4.92 4.72 0 0 0
26/05/2023
4.60
 722,200 4.37 4.60 4.37 0 0 0
25/05/2023
4.37
 171,900 4.45 4.45 4.32 0 0 0
24/05/2023
4.45
 358,100 4.38 4.60 4.40 500 0 0.0
23/05/2023
4.38
 226,600 4.37 4.42 4.35 0 0 0
22/05/2023
4.37
 186,500 4.28 4.48 4.30 20,000 0 0.1
19/05/2023
4.28
 352,100 4.41 4.43 4.21 0 0 0
18/05/2023
4.41
 311,900 4.50 4.50 4.39 0 0 0
17/05/2023
4.50
 442,500 4.42 4.54 4.40 20,000 0 0.1
16/05/2023
4.42
 555,800 4.52 4.59 4.40 0 7,100 -0.0
15/05/2023
4.52
 994,900 4.62 4.69 4.50 0 0 0
12/05/2023
4.62
 1,663,200 4.54 4.65 4.41 0 0 0
11/05/2023
4.54
 540,100 4.25 4.54 4.54 0 0 0
10/05/2023
4.25
 1,108,500 3.98 4.25 3.92 5,800 63,300 -0.2
09/05/2023
3.98
 298,300 3.97 4.02 3.92 0 0 0
08/05/2023
3.97
 559,100 3.84 4.02 3.86 0 0 0
05/05/2023
3.84
 192,100 3.86 3.86 3.81 0 0 0
04/05/2023
3.86
 64,500 3.83 3.87 3.82 0 0 0
28/04/2023
3.83
 121,000 3.78 3.88 3.76 0 0 0
27/04/2023
3.78
 161,900 3.82 3.88 3.75 0 0 0
26/04/2023
3.82
 41,300 3.87 3.98 3.81 0 0 -0.0
25/04/2023
3.87
 228,000 3.89 3.90 3.83 0 0 -0.0
24/04/2023
3.89
 59,500 3.89 3.94 3.81 0 1,100 -0.0
21/04/2023
3.89
 108,800 3.82 3.98 3.86 0 0 0.0
20/04/2023
3.82
 83,200 3.80 3.90 3.73 0 0 0
19/04/2023
3.80
 55,900 3.80 3.81 3.77 0 0 0.0
18/04/2023
3.80
 46,400 3.80 3.85 3.79 0 0 0.0
17/04/2023
3.80
 61,900 3.82 3.86 3.80 0 0 0.0
14/04/2023
3.82
 34,200 3.90 3.90 3.82 0 0 0.0
13/04/2023
3.90
 132,500 3.87 3.99 3.85 0 0 0.0
12/04/2023
3.87
 149,500 3.85 3.88 3.80 0 0 0
11/04/2023
3.85
 212,500 3.90 3.99 3.83 0 0 0.0
10/04/2023
3.90
 112,800 3.98 4.10 3.90 0 0 0.0
07/04/2023
3.98
 141,100 4.06 4.14 3.92 0 0 0.0
06/04/2023
4.06
 390,000 3.99 4.23 4 400 10 0.0
05/04/2023
3.99
 191,100 3.86 3.99 3.86 100 0 0.0
04/04/2023
3.86
 146,400 3.86 3.95 3.80 0 0 0.0
03/04/2023
3.86
 72,000 3.85 3.90 3.73 0 0 0.0
31/03/2023
3.85
 105,100 3.87 3.87 3.76 10 0 0.0
30/03/2023
3.87
 37,800 3.87 3.92 3.83 0 0 0
29/03/2023
3.87
 13,800 3.88 3.88 3.82 0 0 0
28/03/2023
3.88
 53,900 3.90 3.91 3.83 0 0 0
27/03/2023
3.90
 12,300 3.89 3.93 3.82 0 0 0
24/03/2023
3.89
 28,400 3.91 3.92 3.84 0 0 0
23/03/2023
3.91
 74,200 3.91 3.91 3.85 0 0 0
22/03/2023
3.91
 135,400 3.90 3.93 3.89 0 0 0
21/03/2023
3.90
 129,100 3.88 3.90 3.81 0 0 -0.0
20/03/2023
3.88
 183,200 3.88 3.92 3.72 0 0 -0.0
17/03/2023
3.88
 142,500 3.88 3.93 3.81 0 5,000 -0.0
16/03/2023
3.88
 4,300 3.95 3.95 3.88 0 0 -0.0
15/03/2023
3.95
 200,000 3.78 3.96 3.80 0 0 -0.0
14/03/2023
3.78
 99,200 3.84 3.90 3.78 0 0 -0.0
13/03/2023
3.84
 114,400 3.84 3.90 3.80 0 0 -0.0
10/03/2023
3.84
 52,000 3.90 3.90 3.82 0 0 -0.0
09/03/2023
3.90
 99,600 3.90 3.93 3.82 0 0 -0.0
08/03/2023
3.90
 76,000 3.89 3.92 3.84 0 0 -0.0
07/03/2023
3.89
 76,400 3.87 3.91 3.81 0 0 -0.0
06/03/2023
3.87
 160,500 3.74 3.88 3.75 0 0 -0.0
03/03/2023
3.74
 35,600 3.77 3.80 3.68 0 0 -0.0
02/03/2023
3.77
 87,000 3.77 3.84 3.65 0 0 -0.0
01/03/2023
3.77
 128,700 3.70 3.77 3.60 0 0 -0.0
28/02/2023
3.70
 85,300 3.70 3.77 3.63 0 0 -0.0
27/02/2023
3.70
 107,900 3.83 3.83 3.70 0 0 -0.0
24/02/2023
3.83
 241,000 3.89 3.90 3.70 0 0 -0.0
23/02/2023
3.89
 229,400 3.89 3.93 3.75 0 0 -0.0
22/02/2023
3.89
 121,600 3.97 3.97 3.89 0 0 -0.0
21/02/2023
3.97
 208,000 3.98 4.05 3.95 0 0 -0.0
20/02/2023
3.98
 337,100 3.77 3.98 3.83 0 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |