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)
23/09/2022
4.99
 176,400 5.01 5.08 4.91 9,200 700 0.0
22/09/2022
5.01
 256,400 4.92 5.05 4.73 9,100 0 0.0
21/09/2022
4.92
 143,300 4.92 4.95 4.86 200 300 -0.0
20/09/2022
4.92
 420,200 4.92 5.05 4.78 2,700 105,600 -0.5
19/09/2022
4.92
 525,400 5.20 5.20 4.92 0 37,100 -0.2
16/09/2022
5.20
 283,800 5.30 5.36 5.15 1,000 26,803 -0.1
15/09/2022
5.30
 160,700 5.28 5.38 5.28 2,300 9,300 -0.0
14/09/2022
5.28
 322,000 5.35 5.35 5.21 400 2,700 0.0
13/09/2022
5.35
 182,900 5.41 5.50 5.32 3,300 7,600 0.0
12/09/2022
5.41
 341,200 5.46 5.54 5.41 16,800 59 -0.1
09/09/2022
5.46
 344,200 5.46 5.55 5.28 4,100 25,600 -0.1
08/09/2022
5.46
 412,700 5.55 5.68 5.46 0 21,200 -0.1
07/09/2022
5.55
 555,900 5.61 5.69 5.23 2,400 7,800 -0.0
06/09/2022
5.61
 444,000 5.51 5.74 5.40 20,900 0 0.1
05/09/2022
5.51
 302,000 5.61 5.75 5.51 3,700 22,800 -0.1
31/08/2022
5.61
 454,200 5.51 5.62 5.44 22,700 0 0.1
30/08/2022
5.51
 262,700 5.48 5.59 5.44 500 21,600 -0.1
29/08/2022
5.48
 756,700 5.69 5.69 5.30 0 33,800 -0.2
26/08/2022
5.69
 470,000 5.78 5.88 5.66 7,500 26,100 -0.1
25/08/2022
5.78
 446,300 5.78 5.84 5.78 32,500 0 0.2
24/08/2022
5.78
 429,200 5.69 5.85 5.73 84,900 0 0.5
23/08/2022
5.69
 493,300 5.51 5.70 5.40 56,600 200 0.3
22/08/2022
5.51
 738,800 5.70 5.70 5.43 5,400 29,500 -0.1
19/08/2022
5.70
 621,000 5.81 5.93 5.60 0 55,400 -0.3
18/08/2022
5.81
 474,000 5.99 5.99 5.81 0 58,400 -0.3
17/08/2022
5.99
 1,103,300 6 6.20 5.80 1,600 11,900 -0.1
16/08/2022
6
 716,900 5.89 6.04 5.90 8,500 3,800 0.0
15/08/2022
5.89
 654,400 5.95 6 5.89 10,200 12,200 -0.0
12/08/2022
5.95
 598,200 5.90 6 5.84 30,000 0 0.2
11/08/2022
5.90
 1,016,900 6.17 6.29 5.85 300 42,100 -0.2
10/08/2022
6.17
 1,007,300 6 6.25 5.91 2,700 10,000 -0.0
09/08/2022
6
 921,000 5.89 6.10 5.85 14,000 20,000 -0.0
08/08/2022
5.89
 1,081,000 5.95 6.05 5.85 15,700 25,100 -0.1
05/08/2022
5.95
 1,167,100 5.80 6 5.71 41,100 0 0.2
04/08/2022
5.80
 675,400 5.80 5.90 5.72 9,300 6,600 0.0
03/08/2022
5.80
 789,700 5.81 5.95 5.71 2,000 11,600 -0.1
02/08/2022
5.81
 2,311,600 5.43 5.81 5.44 26,000 3,700 0.1
01/08/2022
5.43
 476,300 5.38 5.50 5.32 14,500 0 0.1
29/07/2022
5.38
 655,800 5.35 5.42 5.33 18,800 0 0.1
28/07/2022
5.35
 700,700 5.30 5.49 5.34 19,100 0 0.1
27/07/2022
5.30
 368,000 5.15 5.30 5.10 26,700 600 0.1
26/07/2022
5.15
 463,000 5.21 5.29 5.14 3,200 4,400 -0.0
25/07/2022
5.21
 572,800 5.43 5.43 5.19 5,800 21,200 -0.1
22/07/2022
5.43
 383,400 5.50 5.57 5.40 16,800 7,100 0.1
21/07/2022
5.50
 597,500 5.63 5.67 5.46 3,200 6,000 -0.0
20/07/2022
5.63
 1,185,600 5.38 5.75 5.56 3,400 9,800 -0.0
19/07/2022
5.38
 1,063,700 5.20 5.39 5.14 34,600 0 0.2
18/07/2022
5.20
 568,000 5.25 5.38 5.20 16,400 4,200 0.1
15/07/2022
5.25
 929,500 5.15 5.45 5.17 11,500 200 0.1
14/07/2022
5.15
 611,600 5.14 5.30 5.01 15,600 300 0.1
13/07/2022
5.14
 572,700 5.12 5.36 5.12 15,900 200 0.1
12/07/2022
5.12
 553,000 4.89 5.15 4.89 34,500 1,100 0.2
11/07/2022
4.89
 334,100 4.88 4.99 4.81 16,300 0 0.1
08/07/2022
4.88
 209,800 4.61 4.90 4.70 8,300 30,000 0.1
07/07/2022
4.61
 208,100 4.70 4.87 4.60 3,500 6,700 -0.0
06/07/2022
4.70
 168,800 4.80 5.10 4.70 0 2,900 -0.0
05/07/2022
4.80
 192,100 5 5.05 4.80 1,400 2,300 -0.0
04/07/2022
5
 239,200 4.87 5.15 4.95 59,400 5,000 0.3
01/07/2022
4.87
 470,800 4.85 4.90 4.54 2,900 39,500 -0.2
30/06/2022
4.85
 453,700 5.20 5.20 4.85 600 41,100 -0.2
29/06/2022
5.20
 323,100 5.24 5.32 5.08 1,600 16,500 -0.1
28/06/2022
5.24
 639,600 4.90 5.24 4.90 28,300 800 0.1
27/06/2022
4.90
 274,300 4.80 4.90 4.69 10,400 6,900 0.0
24/06/2022
4.80
 144,000 4.80 4.94 4.78 200 11,300 -0.1
23/06/2022
4.80
 306,500 4.63 4.80 4.60 16,800 7,100 0.0
22/06/2022
4.63
 335,000 4.35 4.64 4.36 25,000 9,800 0.1
21/06/2022
4.35
 486,400 4.51 4.58 4.20 11,300 8,800 0.0
20/06/2022
4.51
 520,900 4.84 4.84 4.51 6,400 0 0.0
17/06/2022
4.84
 894,200 5.19 5.19 4.83 10,500 1,700 0.0
16/06/2022
5.19
 525,800 5.40 5.64 5.03 8,800 21,600 -0.1
15/06/2022
5.40
 791,900 5.80 5.94 5.40 0 47,500 -0.3
14/06/2022
5.80
 436,100 5.96 6 5.57 1,800 11,400 -0.1
13/06/2022
5.96
 971,000 6.40 6.40 5.96 200 46,600 -0.3
10/06/2022
6.40
 723,100 6.67 6.67 6.39 2,500 27,600 -0.2
09/06/2022
6.67
 294,500 6.67 6.95 6.65 13,300 6,500 0.0
08/06/2022
6.67
 513,900 6.32 6.69 6.32 39,300 0 0.3
07/06/2022
6.32
 878,200 6.61 6.61 6.20 200 68,700 -0.4
06/06/2022
6.61
 436,200 6.81 6.83 6.61 100 9,400 -0.1
03/06/2022
6.81
 782,200 6.95 6.95 6.75 20,900 21,500 -0.0
02/06/2022
6.95
 978,600 7.18 7.35 6.86 4,600 39,100 -0.2
01/06/2022
7.18
 460,300 7.43 7.48 7 13,100 14,600 -0.0
31/05/2022
7.43
 899,400 7.59 7.75 7.28 22,500 17,600 0.0
30/05/2022
7.59
 1,336,600 7.10 7.59 7.11 36,100 1,200 0.3
27/05/2022
7.10
 640,300 7.04 7.19 7.04 34,800 6,600 0.2
26/05/2022
7.04
 1,022,600 7.10 7.15 6.91 28,900 800 0.2
25/05/2022
7.10
 753,900 6.85 7.10 6.80 31,000 3,500 0.2
24/05/2022
6.85
 355,600 6.96 6.99 6.64 600 24,000 -0.2
23/05/2022
6.96
 694,700 6.98 7.20 6.60 16,600 19,400 -0.0
20/05/2022
6.98
 690,300 7.05 7.15 6.85 5,400 22,000 -0.1
19/05/2022
7.05
 604,300 7.04 7.05 6.57 23,200 800 0.2
18/05/2022
7.04
 627,000 7.05 7.29 6.80 14,900 17,200 -0.0
17/05/2022
7.05
 948,400 6.60 7.05 6.40 30,900 13,400 0.1
16/05/2022
6.60
 593,600 6.32 6.75 6.32 2,100 17,500 -0.1
13/05/2022
6.32
 733,600 6.79 6.90 6.32 800 31,800 -0.2
12/05/2022
6.79
 702,200 7.30 7.30 6.79 5,200 40,200 -0.2
11/05/2022
7.30
 665,300 6.86 7.30 6.80 8,300 30,000 -0.1
10/05/2022
6.86
 649,500 6.42 6.86 6.03 30,000 1,300 0.2
09/05/2022
6.42
 1,023,100 6.90 6.90 6.42 28,600 14,600 0.1
06/05/2022
6.90
 455,000 7.38 7.38 6.90 7,800 29,100 -0.1
05/05/2022
7.38
 985,500 7.37 7.61 7.10 8,300 48,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |