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

3.65
0.01
(0.27%)
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
(2024-08-20) 		-0.19 -4.96% 4,068,900 7,400 0.0
3.60
3.84
3.64
2 tháng
(2024-07-22) 		-0.27 -6.91% 7,101,700 -4,400 -0.0
3.55
3.91
3.64
3 tháng
(2024-06-21) 		-0.61 -14.35% 14,141,900 -42,204 -0.2
3.55
4.48
3.64
6 tháng
(2024-03-25) 		-0.68 -15.74% 44,847,200 -386,904 -1.8
3.55
4.91
3.64
12 tháng
(2023-09-25) 		-0.26 -6.67% 114,132,600 14,648 -0.0
3.39
4.91
3.64
24 tháng
(2022-09-30) 		-0.86 -19.11% 221,167,000 -16,334 -0.6
2.61
5.32
3.64
36 tháng
(2021-10-05) 		-1.71 -31.96% 635,210,200 -21,296 -1.8
2.61
15.80
3.64
60 tháng
(2019-10-16) 		0.11 3.12% 1,009,232,120 -147,766 -2.2
2.17
15.80
3.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
4.57
 777,800 4.90 5.04 4.56 1,900 30,100 -0.1
05/02/2021
4.90
 362,800 4.90 4.99 4.89 0 16,900 -0.1
04/02/2021
4.90
 168,200 5 5.10 4.86 9,200 26,000 -0.1
03/02/2021
5
 369,600 4.87 5 4.69 3,000 11,600 -0.0
02/02/2021
4.87
 868,200 4.97 4.97 4.63 27,600 4,400 0.1
01/02/2021
4.97
 509,200 5.34 5.34 4.97 19,600 32,000 -0.1
29/01/2021
5.34
 1,084,300 5.40 5.40 5.03 41,500 20,400 0.1
28/01/2021
5.40
 471,400 5.80 5.80 5.40 12,900 3,100 0.1
27/01/2021
5.80
 588,200 5.93 6.04 5.60 7,600 31,200 -0.1
26/01/2021
5.93
 760,400 5.93 6.08 5.68 11,600 16,700 -0.0
25/01/2021
5.93
 975,900 5.81 6.11 5.55 41,200 8,000 0.2
22/01/2021
5.81
 753,800 5.99 6.05 5.81 11,200 4,500 0.0
21/01/2021
5.99
 824,800 5.84 6.04 5.44 10,000 7,600 0.0
20/01/2021
5.84
 963,500 6.10 6.10 5.68 17,300 21,400 -0.0
19/01/2021
6.10
 988,800 6.50 6.50 6.05 5,200 14,400 -0.1
18/01/2021
6.50
 860,100 6.40 6.70 6.40 29,200 34,000 -0.0
15/01/2021
6.40
 1,176,400 6.35 6.63 6.36 47,600 0 0.3
14/01/2021
6.35
 1,561,900 6.30 6.37 6.10 65,000 7,000 0.4
13/01/2021
6.30
 991,000 6.61 6.61 6.30 20,400 100 0.1
12/01/2021
6.61
 722,100 6.40 6.70 6.50 19,100 5,300 0.1
11/01/2021
6.40
 1,549,900 5.99 6.40 5.95 24,300 5,000 0.1
08/01/2021
5.99
 2,055,200 5.99 6.04 5.80 17,500 8,200 0.1
07/01/2021
5.99
 1,270,900 5.85 6 5.81 69,200 0 0.4
06/01/2021
5.85
 1,389,400 6 6.10 5.80 45,600 0 0.3
05/01/2021
6
 1,265,000 5.99 6.09 5.87 103,000 1,800 0.6
04/01/2021
5.99
 1,266,400 5.77 6.05 5.79 141,400 1,000 0.8
31/12/2020
5.77
 1,720,800 5.81 5.95 5.51 77,700 2,760 0.4
30/12/2020
5.81
 3,479,840 5.43 5.81 5.70 10,560 5,000 0.0
29/12/2020
5.43
 1,151,460 5.08 5.43 5.09 8,800 11,570 -0.0
28/12/2020
5.08
 3,133,340 4.75 5.08 4.74 5,820 10,000 -0.0
25/12/2020
4.75
 1,562,560 4.62 4.90 4.50 22,600 19,030 0.0
24/12/2020
4.62
 876,110 4.76 4.79 4.45 3,270 43,380 -0.2
23/12/2020
4.76
 1,301,740 4.75 4.98 4.55 790 7,250 -0.0
22/12/2020
4.75
 1,174,020 4.51 4.75 4.50 14,440 11,820 0.0
21/12/2020
4.51
 1,093,890 4.51 4.61 4.50 17,050 2,360 0.1
18/12/2020
4.51
 932,130 4.52 4.63 4.51 32,540 2,280 0.1
17/12/2020
4.52
 599,610 4.63 4.65 4.50 170 0 0.0
16/12/2020
4.63
 971,230 4.65 4.68 4.57 0 1,710 -0.0
15/12/2020
4.65
 1,196,800 4.75 4.80 4.65 4,400 13,250 -0.0
14/12/2020
4.75
 1,154,660 4.50 4.80 4.51 16,170 0 0.1
11/12/2020
4.50
 399,210 4.49 4.65 4.40 16,820 520 0.1
10/12/2020
4.49
 1,440,590 4.66 4.66 4.49 36,330 0 0.2
09/12/2020
4.66
 1,333,330 4.63 4.85 4.50 21,630 3,340 0.1
08/12/2020
4.63
 1,183,570 4.49 4.71 4.51 8,190 44,160 -0.2
07/12/2020
4.49
 2,676,910 4.20 4.49 4.16 1,970 5,960 -0.0
04/12/2020
4.20
 1,026,930 4.30 4.38 4.20 2,000 10,010 -0.0
03/12/2020
4.30
 995,940 4.04 4.30 4 2,620 15,260 -0.1
02/12/2020
4.04
 656,790 4.06 4.12 4.01 15,380 5,570 0.0
01/12/2020
4.06
 1,062,130 4.07 4.09 3.95 10,940 31,240 -0.1
30/11/2020
4.07
 913,040 4.07 4.18 4.07 0 4,370 -0.0
27/11/2020
4.07
 560,260 4.07 4.18 4.07 0 0 0
26/11/2020
4.07
 738,200 4.16 4.16 4.07 0 4,540 -0.0
25/11/2020
4.16
 767,470 4.20 4.23 4.16 0 2,110 -0.0
24/11/2020
4.20
 1,017,600 4.24 4.26 4.13 0 5,730 -0.0
23/11/2020
4.24
 1,140,360 4.24 4.28 4.20 7,660 0 0.0
20/11/2020
4.24
 1,269,380 4.20 4.30 4.15 22,260 0 0.1
19/11/2020
4.20
 1,230,240 4.17 4.28 4.20 32,030 0 0.1
18/11/2020
4.17
 1,294,660 4.14 4.29 4.13 46,290 0 0.2
17/11/2020
4.14
 864,520 4.14 4.15 4.10 90 4,290 -0.0
16/11/2020
4.14
 479,710 4.14 4.20 4.11 0 11,330 -0.0
13/11/2020
4.14
 936,320 4.14 4.25 4.06 8,420 3,900 0.0
12/11/2020
4.14
 507,240 4.10 4.20 4.05 590 7,290 -0.0
11/11/2020
4.10
 323,710 4.16 4.16 4.03 0 4,410 -0.0
10/11/2020
4.16
 449,620 4.17 4.24 4.12 0 5,740 -0.0
09/11/2020
4.17
 613,370 4.20 4.25 4.08 4,820 24,010 -0.1
06/11/2020
4.20
 688,380 4.22 4.29 4 0 7,510 -0.0
05/11/2020
4.22
 528,940 4.34 4.34 4.22 25,690 0 0.1
04/11/2020
4.34
 1,217,180 4.29 4.39 4.29 44,920 0 0.2
03/11/2020
4.29
 410,960 4.29 4.33 4.20 5,680 0 0.0
02/11/2020
4.29
 1,010,110 4.09 4.36 4.09 5,160 0 0.0
30/10/2020
4.09
 238,180 4.05 4.17 3.98 0 0 0
29/10/2020
4.05
 336,460 4.02 4.06 3.95 0 0 0
28/10/2020
4.02
 1,026,690 4.20 4.28 4.02 0 0 0
27/10/2020
4.20
 981,110 4.12 4.29 4.12 0 2,000 -0.0
26/10/2020
4.12
 654,940 4.07 4.28 4.06 0 0 0
23/10/2020
4.07
 634,590 3.98 4.08 3.99 0 0 0
22/10/2020
3.98
 305,080 3.99 4 3.92 0 0 0
21/10/2020
3.99
 341,900 4.04 4.07 3.99 0 0 0
20/10/2020
4.04
 264,830 3.99 4.07 3.98 0 0 0
19/10/2020
3.99
 428,620 3.99 4.08 3.93 0 0 0
16/10/2020
3.99
 317,440 4.01 4.05 3.92 0 0 0
15/10/2020
4.01
 767,300 4 4.11 3.92 0 190 -0.0
14/10/2020
4
 355,740 4.12 4.15 4 0 0 0
13/10/2020
4.12
 604,230 3.91 4.15 3.91 1,700 0 0.0
12/10/2020
3.91
 686,500 4.08 4.19 3.91 0 0 0
09/10/2020
4.08
 678,080 4.16 4.20 4.08 0 0 0
08/10/2020
4.16
 981,750 4.27 4.27 4.11 0 1,100 -0.0
07/10/2020
4.27
 1,537,930 4.34 4.34 4.20 0 0 0
06/10/2020
4.34
 971,300 4.33 4.50 4.20 0 0 0
05/10/2020
4.33
 1,495,130 4.10 4.37 4.10 0 0 0
02/10/2020
4.10
 2,658,700 3.87 4.14 3.87 0 0 0
01/10/2020
3.87
 866,870 3.62 3.87 3.59 0 0 0
30/09/2020
3.62
 262,740 3.57 3.63 3.50 0 0 0
29/09/2020
3.57
 414,160 3.63 3.69 3.57 0 4,200 -0.0
28/09/2020
3.63
 277,160 3.60 3.71 3.59 2,000 0 0.0
25/09/2020
3.60
 364,320 3.60 3.62 3.56 0 15,900 -0.1
24/09/2020
3.60
 409,240 3.61 3.62 3.58 0 0 0
23/09/2020
3.61
 267,550 3.62 3.69 3.61 0 0 0
22/09/2020
3.62
 271,160 3.67 3.69 3.61 0 0 0
21/09/2020
3.67
 375,380 3.67 3.73 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |