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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |