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

3.19
0.06
(1.92%)
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
(2026-02-11) 		-0.49 -13.14% 4,022,500 42,300 0.2
3.13
3.73
3.13
2 tháng
(2026-01-12) 		-0.56 -14.74% 8,334,200 105,000 0.4
3.13
3.86
3.13
3 tháng
(2025-12-15) 		-1.05 -24.48% 15,404,300 81,800 0.3
3.13
4.29
3.13
6 tháng
(2025-09-15) 		-1.72 -34.68% 45,655,700 -87,300 -0.6
3.13
5.15
3.13
12 tháng
(2025-03-18) 		-0.19 -5.54% 148,710,100 505,571 1.2
2.83
6.07
3.13
24 tháng
(2024-03-25) 		-1.08 -25% 212,079,100 108,671 -0.6
2.83
6.07
3.13
36 tháng
(2023-03-29) 		-0.63 -16.28% 362,123,400 489,623 1.2
2.83
6.07
3.13
60 tháng
(2021-04-08) 		-3.11 -48.98% 902,923,600 -59,621 -3.8
2.61
15.80
3.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |