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

2.90
0.03
(1.05%)
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
(2026-06-29) 		-0.40 -12.31% 976,700 7,900 0
2.85
3.25
2.87
2 tháng
(2026-05-29) 		-0.45 -13.64% 1,991,900 -6,700 0
2.85
3.38
2.87
3 tháng
(2026-04-29) 		-0.65 -18.57% 4,257,600 -17,000 0
2.85
3.65
2.87
6 tháng
(2026-01-29) 		-0.87 -23.39% 15,821,900 11,600 0.1
2.85
3.75
2.87
12 tháng
(2025-08-04) 		-1.85 -39.36% 109,632,100 124,600 -0.1
2.85
6.07
2.87
24 tháng
(2024-08-07) 		-0.88 -23.59% 183,479,200 522,271 1.3
2.83
6.07
2.87
36 tháng
(2023-08-14) 		-2.32 -44.87% 311,609,100 348,823 0.4
2.83
6.07
2.87
60 tháng
(2021-08-23) 		-2.01 -41.36% 842,987,500 423,679 -1.0
2.61
15.80
2.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |