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

2.43
0.01
(0.41%)
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
(2026-08-19) 		-0.26 -9.70% 2,084,100 -13,900 0.0
2.42
3.78
2.43
2 tháng
(2026-07-20) 		-0.59 -19.60% 3,228,000 -9,800 0.0
2.42
3.78
2.43
3 tháng
(2026-06-22) 		-0.88 -26.67% 4,029,600 -13,100 0.0
2.42
3.78
2.43
6 tháng
(2026-03-23) 		-0.70 -22.44% 12,876,000 -16,000 -0.1
2.42
3.93
2.43
12 tháng
(2025-09-23) 		-2.49 -50.71% 55,756,300 -2,300 -0.2
2.42
5.15
2.43
24 tháng
(2024-09-30) 		-1.20 -33.15% 183,316,800 449,600 1.1
2.42
6.07
2.43
36 tháng
(2023-10-04) 		-1.13 -31.83% 297,906,000 482,448 1.2
2.42
6.07
2.43
60 tháng
(2021-10-14) 		-4.67 -65.87% 808,651,500 425,604 -0.6
2.42
15.80
2.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
3.98
 148,100 4.06 4.14 3.92 0 0 0.0
06/04/2023
4.06
 390,000 4.14 4.23 4 400 10 0.0
05/04/2023
3.99
 191,100 3.89 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 3.73 3.90 3.73 0 0 0.0
31/03/2023
3.85
 105,100 3.84 3.87 3.76 10 0 0.0
30/03/2023
3.87
 37,900 3.92 3.92 3.83 0 0 0
29/03/2023
3.87
 13,800 3.82 3.88 3.82 0 0 0
28/03/2023
3.88
 53,900 3.83 3.91 3.83 0 0 0
27/03/2023
3.90
 12,300 3.82 3.93 3.82 0 0 0
24/03/2023
3.89
 28,400 3.92 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 3.89 3.93 3.89 0 0 0
21/03/2023
3.90
 129,100 3.81 3.90 3.81 0 0 0.0
20/03/2023
3.88
 183,200 3.92 3.92 3.72 0 0 0.0
17/03/2023
3.88
 142,500 3.93 3.93 3.81 0 5,000 0.0
16/03/2023
3.87
 10,900 3.95 3.95 3.87 0 0 0.0
15/03/2023
3.95
 200,000 3.88 3.96 3.80 0 0 0.0
14/03/2023
3.78
 99,200 3.90 3.90 3.78 0 0 0.0
13/03/2023
3.84
 114,400 3.80 3.90 3.80 0 0 0.0
10/03/2023
3.84
 52,000 3.82 3.85 3.82 0 0 0.0
09/03/2023
3.90
 99,600 3.82 3.93 3.82 0 0 0.0
08/03/2023
3.90
 76,000 3.90 3.92 3.84 0 0 0.0
07/03/2023
3.89
 76,400 3.90 3.91 3.81 0 0 0.0
06/03/2023
3.87
 160,500 3.75 3.88 3.75 0 0 0.0
03/03/2023
3.74
 35,600 3.68 3.80 3.68 0 0 0.0
02/03/2023
3.77
 87,000 3.84 3.84 3.65 0 0 0.0
01/03/2023
3.77
 128,700 3.61 3.77 3.60 0 0 0.0
28/02/2023
3.70
 85,300 3.63 3.77 3.63 0 0 0.0
27/02/2023
3.70
 107,900 3.79 3.80 3.70 0 0 0.0
24/02/2023
3.83
 241,000 3.90 3.90 3.70 0 0 0.0
23/02/2023
3.89
 229,400 3.93 3.93 3.75 0 0 0.0
22/02/2023
3.89
 121,600 3.90 3.95 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 3.86 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 3.85 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 3.70 3.86 3.70 0 0 0.0
13/02/2023
3.69
 186,700 3.76 3.80 3.60 0 0 0.0
10/02/2023
3.78
 43,900 3.90 3.90 3.76 0 0 0.0
09/02/2023
3.84
 31,600 3.86 3.89 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 3.90 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 3.92 3.99 3.80 100 0 0.0
01/02/2023
4
 209,400 4.20 4.20 4 0 10,000 0.0
31/01/2023
4.17
 156,100 4.18 4.18 3.96 0 0 0.0
30/01/2023
4.16
 358,300 3.91 4.16 3.88 0 0 0.0
27/01/2023
4
 80,200 4.05 4.05 3.74 0 500 0.0
26/01/2023
2.49
 99,000 2.52 2.55 2.35 0 300 0.0
25/01/2023
2.49
 99,000 2.52 2.55 2.35 0 300 0.0
24/01/2023
2.49
 99,000 2.52 2.55 2.35 0 300 0.0
23/01/2023
2.49
 99,000 2.52 2.55 2.35 0 300 0.0
20/01/2023
2.49
 99,000 2.52 2.55 2.35 0 300 0.0
19/01/2023
4
 69,700 4 4 3.97 0 0 0.0
18/01/2023
3.99
 174,600 3.88 4 3.88 0 0 0.0
17/01/2023
3.87
 159,200 3.85 3.88 3.72 0 0 0.0
16/01/2023
3.82
 116,000 3.84 3.85 3.80 0 0 0.0
13/01/2023
3.80
 149,800 3.86 3.86 3.70 7 0 0.0
12/01/2023
3.82
 75,500 3.81 3.89 3.80 0 0 0.0
11/01/2023
3.84
 71,200 3.87 3.90 3.82 0 0 0.0
10/01/2023
3.86
 178,300 3.74 3.89 3.73 0 0 0.0
09/01/2023
3.75
 127,300 3.74 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 3.78 3.80 3.70 0 0 0.0
04/01/2023
3.74
 215,800 3.72 3.75 3.66 0 0 0.0
03/01/2023
3.66
 171,000 3.53 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc