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) 		-0.38 -11.69% 1,002,100 9,100 0
2.85
3.25
2.90
2 tháng
(2026-06-01) 		-0.49 -14.58% 1,942,100 3,100 0
2.85
3.38
2.90
3 tháng
(2026-05-04) 		-0.60 -17.29% 4,256,100 -15,800 0
2.85
3.65
2.90
6 tháng
(2026-01-30) 		-0.87 -23.26% 15,776,800 12,800 0.1
2.85
3.75
2.90
12 tháng
(2025-08-04) 		-1.83 -38.94% 109,657,500 125,800 -0.1
2.85
6.07
2.90
24 tháng
(2024-08-08) 		-0.90 -23.87% 183,461,800 523,471 1.3
2.83
6.07
2.90
36 tháng
(2023-08-14) 		-2.30 -44.49% 311,634,500 350,023 0.4
2.83
6.07
2.90
60 tháng
(2021-08-24) 		-1.76 -38.01% 841,843,700 443,079 -0.9
2.61
15.80
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
4.52
 994,900 4.62 4.69 4.50 0 0 0
12/05/2023
4.62
 1,663,200 4.54 4.65 4.41 0 0 0
11/05/2023
4.54
 540,100 4.25 4.54 4.54 0 0 0
10/05/2023
4.25
 1,108,500 3.98 4.25 3.92 5,800 63,300 -0.2
09/05/2023
3.98
 298,300 3.97 4.02 3.92 0 0 0
08/05/2023
3.97
 559,100 3.84 4.02 3.86 0 0 0
05/05/2023
3.84
 192,100 3.86 3.86 3.81 0 0 0
04/05/2023
3.86
 64,500 3.83 3.87 3.82 0 0 0
28/04/2023
3.83
 121,000 3.78 3.88 3.76 0 0 0
27/04/2023
3.78
 161,900 3.82 3.88 3.75 0 0 0
26/04/2023
3.82
 41,300 3.87 3.98 3.81 0 0 -0.0
25/04/2023
3.87
 228,000 3.89 3.90 3.83 0 0 -0.0
24/04/2023
3.89
 59,500 3.89 3.94 3.81 0 1,100 -0.0
21/04/2023
3.89
 108,800 3.82 3.98 3.86 0 0 0.0
20/04/2023
3.82
 83,200 3.80 3.90 3.73 0 0 0
19/04/2023
3.80
 55,900 3.80 3.81 3.77 0 0 0.0
18/04/2023
3.80
 46,400 3.80 3.85 3.79 0 0 0.0
17/04/2023
3.80
 61,900 3.82 3.86 3.80 0 0 0.0
14/04/2023
3.82
 34,200 3.90 3.90 3.82 0 0 0.0
13/04/2023
3.90
 132,500 3.87 3.99 3.85 0 0 0.0
12/04/2023
3.87
 149,500 3.85 3.88 3.80 0 0 0
11/04/2023
3.85
 212,500 3.90 3.99 3.83 0 0 0.0
10/04/2023
3.90
 112,800 3.98 4.10 3.90 0 0 0.0
07/04/2023
3.98
 141,100 4.06 4.14 3.92 0 0 0.0
06/04/2023
4.06
 390,000 3.99 4.23 4 400 10 0.0
05/04/2023
3.99
 191,100 3.86 3.99 3.86 100 0 0.0
04/04/2023
3.86
 146,400 3.86 3.95 3.80 0 0 0.0
03/04/2023
3.86
 72,000 3.85 3.90 3.73 0 0 0.0
31/03/2023
3.85
 105,100 3.87 3.87 3.76 10 0 0.0
30/03/2023
3.87
 37,800 3.87 3.92 3.83 0 0 0
29/03/2023
3.87
 13,800 3.88 3.88 3.82 0 0 0
28/03/2023
3.88
 53,900 3.90 3.91 3.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |