CTCP Đầu tư Thương mại Bất động sản An Dương Thảo Điền (har)

3.30
-0.06
(-1.79%)
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
(2026-05-13) 		-0.23 -6.41% 1,733,800 -16,000 0
3.28
3.65
3.30
2 tháng
(2026-04-13) 		-0.17 -4.82% 4,732,500 -31,000 0
3.28
3.67
3.30
3 tháng
(2026-03-16) 		0.19 5.99% 8,959,000 10,900 0.1
3.12
3.67
3.30
6 tháng
(2025-12-15) 		-0.93 -21.68% 24,580,200 92,700 0.4
3.12
4.29
3.30
12 tháng
(2025-06-17) 		0.10 3.07% 143,074,100 515,500 1.3
3.12
6.07
3.30
24 tháng
(2024-06-24) 		-0.82 -19.62% 190,409,500 476,471 1.1
2.83
6.07
3.30
36 tháng
(2023-06-28) 		-1.05 -23.81% 347,588,800 531,723 1.4
2.83
6.07
3.30
60 tháng
(2021-07-08) 		-1.25 -27.11% 854,446,100 386,579 -1.1
2.61
15.80
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |