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)
20/02/2023
3.98
 337,100 3.77 3.98 3.83 0 10,000 -0.0
17/02/2023
3.77
 141,400 3.82 3.85 3.77 0 4,100 -0.0
16/02/2023
3.82
 66,500 3.82 3.85 3.70 0 0 -0.0
15/02/2023
3.82
 86,700 3.70 3.87 3.70 0 0 -0.0
14/02/2023
3.70
 7,700 3.69 3.86 3.70 0 0 -0.0
13/02/2023
3.69
 186,700 3.78 3.80 3.60 0 0 -0.0
10/02/2023
3.78
 43,900 3.84 3.90 3.76 0 0 -0.0
09/02/2023
3.84
 31,600 3.90 3.90 3.80 0 0 -0.0
08/02/2023
3.90
 86,600 3.90 3.90 3.86 0 0 -0.0
07/02/2023
3.90
 151,000 3.97 3.97 3.90 0 10,000 -0.0
06/02/2023
3.97
 171,400 3.97 3.98 3.90 0 10,000 -0.0
03/02/2023
3.97
 88,300 3.98 3.98 3.93 0 0 0.0
02/02/2023
3.98
 215,500 4 4 3.80 100 0 0.0
01/02/2023
4
 209,400 4.17 4.20 4 0 10,000 -0.0
31/01/2023
4.17
 156,100 4.16 4.18 3.96 0 0 -0.0
30/01/2023
4.16
 358,300 4 4.16 3.88 0 0 -0.0
27/01/2023
4
 80,200 4 4.05 3.74 0 500 -0.0
19/01/2023
4
 69,700 3.99 4 3.97 0 0 0.0
18/01/2023
3.99
 174,600 3.87 4 3.88 0 0 0.0
17/01/2023
3.87
 159,200 3.82 3.88 3.72 0 0 0.0
16/01/2023
3.82
 116,000 3.80 3.85 3.80 0 0 0.0
13/01/2023
3.80
 149,800 3.82 3.86 3.70 7 0 0.0
12/01/2023
3.82
 75,500 3.84 3.89 3.80 0 0 0.0
11/01/2023
3.84
 71,200 3.86 3.90 3.82 0 0 0.0
10/01/2023
3.86
 178,300 3.75 3.89 3.73 0 0 0.0
09/01/2023
3.75
 127,300 3.75 3.79 3.73 0 0 0.0
06/01/2023
3.75
 161,500 3.80 3.81 3.75 0 0 0.0
05/01/2023
3.80
 236,400 3.74 3.80 3.70 0 0 0.0
04/01/2023
3.74
 215,800 3.66 3.75 3.66 0 0 0.0
03/01/2023
3.66
 171,000 3.50 3.66 3.50 0 0 0.0
30/12/2022
3.50
 131,600 3.45 3.52 3.36 0 0 0.0
29/12/2022
3.45
 119,500 3.44 3.55 3.25 3,300 0 0.0
28/12/2022
3.44
 63,600 3.35 3.46 3.28 0 0 0.0
27/12/2022
3.35
 93,800 3.26 3.35 3.15 200 0 0.0
26/12/2022
3.26
 237,900 3.50 3.51 3.26 5,000 0 0.0
23/12/2022
3.50
 29,000 3.50 3.54 3.42 3,000 0 0.0
22/12/2022
3.50
 102,800 3.51 3.60 3.41 0 0 0.0
21/12/2022
3.51
 261,200 3.61 3.72 3.39 0 0 0.0
20/12/2022
3.61
 347,900 3.88 3.89 3.61 0 0 0.0
19/12/2022
3.88
 162,900 3.87 3.92 3.80 0 0 0.0
16/12/2022
3.87
 121,700 3.93 3.98 3.85 0 0 0.0
15/12/2022
3.93
 95,600 3.98 4 3.93 0 0 0.0
14/12/2022
3.98
 268,000 3.90 4.05 3.93 10,000 0 0.0
13/12/2022
3.90
 132,300 3.90 3.96 3.71 0 0 0.0
12/12/2022
3.90
 277,500 3.89 3.98 3.84 0 0 0.0
09/12/2022
3.89
 309,400 3.89 3.96 3.76 7,200 0 0.0
08/12/2022
3.89
 312,500 3.68 3.93 3.77 0 400 -0.0
07/12/2022
3.68
 394,600 3.86 3.86 3.65 2,000 0 0.0
06/12/2022
3.86
 845,900 4.14 4.14 3.86 0 1,800 -0.0
05/12/2022
4.14
 357,300 4.12 4.25 4.12 0 4,700 -0.0
02/12/2022
4.12
 554,900 4.13 4.17 3.95 0 5,200 -0.0
01/12/2022
4.13
 626,900 4.10 4.30 4 0 6,700 -0.0
30/11/2022
4.10
 385,300 4 4.20 3.80 200 6,100 -0.0
29/11/2022
4
 625,000 3.77 4.03 3.77 600 5,300 -0.0
28/11/2022
3.77
 412,600 3.53 3.77 3.70 1,200 4,600 -0.0
25/11/2022
3.53
 318,300 3.30 3.53 3.35 0 5,300 -0.0
24/11/2022
3.30
 282,200 3.30 3.43 3.19 0 5,400 -0.0
23/11/2022
3.30
 283,400 3.45 3.49 3.30 300 5,800 -0.0
22/11/2022
3.45
 525,400 3.27 3.49 3.27 0 4,300 -0.0
21/11/2022
3.27
 308,000 3.10 3.30 3.12 0 5,200 -0.0
18/11/2022
3.10
 291,800 2.98 3.14 2.95 0 5,600 -0.0
17/11/2022
2.98
 179,400 2.79 2.98 2.80 0 800 -0.0
16/11/2022
2.79
 257,700 2.61 2.79 2.43 0 4,500 -0.0
15/11/2022
2.61
 390,000 2.80 2.80 2.61 200 4,500 -0.0
14/11/2022
2.80
 268,700 2.97 2.97 2.77 1,000 7,700 -0.0
11/11/2022
2.97
 181,600 3 3.13 2.96 0 5,500 -0.0
10/11/2022
3
 409,100 3.18 3.19 2.96 500 5,500 -0.0
09/11/2022
3.18
 130,800 3.18 3.35 3.18 2,600 6,200 -0.0
08/11/2022
3.18
 290,500 3.18 3.25 3.02 400 5,100 -0.0
07/11/2022
3.18
 205,000 3.39 3.50 3.17 0 7,500 -0.0
04/11/2022
3.39
 140,900 3.59 3.59 3.35 0 16,800 -0.1
03/11/2022
3.59
 129,900 3.57 3.60 3.52 7,200 100 0.0
02/11/2022
3.57
 261,700 3.57 3.60 3.55 10,500 20 0.0
01/11/2022
3.57
 202,300 3.46 3.58 3.49 3,500 700 0.0
31/10/2022
3.46
 211,900 3.49 3.60 3.40 5,100 4,600 0.0
28/10/2022
3.49
 254,900 3.48 3.58 3.48 8,390 14,800 -0.0
27/10/2022
3.48
 236,400 3.26 3.48 3.28 28,600 0 0.1
26/10/2022
3.26
 90,500 3.35 3.40 3.20 5,600 400 0.0
25/10/2022
3.35
 453,700 3.35 3.39 3.12 42,000 900 0.1
24/10/2022
3.35
 413,500 3.60 3.65 3.35 2,900 4,000 -0.0
21/10/2022
3.60
 451,900 3.81 3.81 3.55 5,800 22,000 -0.1
20/10/2022
3.81
 174,600 3.87 3.97 3.79 700 5,600 -0.0
19/10/2022
3.87
 181,400 3.90 3.93 3.80 5,400 200 0.0
18/10/2022
3.90
 273,300 3.78 3.95 3.81 7,600 0 0.0
17/10/2022
3.78
 158,300 3.89 3.90 3.77 2,500 3,900 -0.0
14/10/2022
3.89
 280,200 3.72 3.89 3.73 6,400 800 0.0
13/10/2022
3.72
 144,300 3.68 3.77 3.68 800 8,000 -0.0
12/10/2022
3.68
 237,800 3.61 3.80 3.60 9,800 4,600 0.0
11/10/2022
3.61
 364,900 3.88 3.89 3.61 300 11,259 -0.0
10/10/2022
3.88
 373,900 3.86 3.89 3.64 17,000 2,000 0.1
07/10/2022
3.86
 555,500 4.15 4.20 3.86 22,700 4,900 0.1
06/10/2022
4.15
 151,700 4.30 4.30 4.10 2,500 4,800 -0.0
05/10/2022
4.30
 188,700 4.17 4.36 4.20 13,400 1,800 0.0
04/10/2022
4.17
 183,000 4.19 4.39 4.15 12,100 4,200 0.0
03/10/2022
4.19
 398,100 4.50 4.50 4.19 13,400 1,900 0.0
30/09/2022
4.50
 806,600 4.70 4.70 4.38 10,000 10,800 -0.0
29/09/2022
4.70
 316,100 4.83 4.89 4.68 0 26,400 -0.1
28/09/2022
4.83
 149,700 4.84 4.99 4.74 4,000 25,400 -0.1
27/09/2022
4.84
 224,800 4.76 5 4.75 2,700 4,800 -0.0
26/09/2022
4.76
 295,000 4.99 4.99 4.75 2,000 21,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |