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

2.62
0.17
(6.94%)
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
(2026-09-08) 		-0.09 -3.53% 1,426,600 2,400 0.0
2.25
2.55
2.45
2 tháng
(2026-08-10) 		-0.46 -15.75% 2,568,000 -8,600 0.0
2.25
2.93
2.45
3 tháng
(2026-07-10) 		-0.74 -23.13% 3,498,700 -4,700 0.0
2.25
3.20
2.45
6 tháng
(2026-04-13) 		-1.07 -30.31% 9,135,900 -34,400 -0.1
2.25
3.67
2.45
12 tháng
(2025-10-13) 		-2.16 -46.75% 49,319,100 128,100 0.4
2.25
4.68
2.45
24 tháng
(2024-10-18) 		-1.20 -32.79% 177,726,500 472,200 1.2
2.25
6.07
2.45
36 tháng
(2023-10-24) 		-1.19 -32.60% 287,385,500 498,548 1.3
2.25
6.07
2.45
60 tháng
(2021-11-03) 		-6.81 -73.46% 747,630,700 -137,396 -5.2
2.25
15.80
2.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 3.44 3.52 3.36 0 0 0.0
29/12/2022
3.45
 119,500 3.25 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 3.15 3.35 3.15 200 0 0.0
26/12/2022
3.26
 237,900 3.51 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 3.55 3.60 3.41 0 0 0.0
21/12/2022
3.51
 261,200 3.64 3.72 3.39 0 0 0.0
20/12/2022
3.61
 347,900 3.89 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 3.99 4 3.93 0 0 0.0
14/12/2022
3.98
 268,000 3.96 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 3.90 3.96 3.76 7,200 0 0.0
08/12/2022
3.89
 312,500 3.91 3.93 3.77 0 400 0.0
07/12/2022
3.68
 394,600 3.65 3.85 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 4.25 4.25 4.12 0 4,700 0.0
02/12/2022
4.12
 554,900 4.17 4.17 3.95 0 5,200 0.0
01/12/2022
4.13
 626,900 4.20 4.30 4 0 6,700 0.0
30/11/2022
4.10
 385,300 4.20 4.20 3.80 200 6,100 0.0
29/11/2022
4
 625,000 3.95 4.03 3.77 600 5,300 0.0
28/11/2022
3.77
 412,600 3.76 3.77 3.70 1,200 4,600 0.0
25/11/2022
3.53
 318,300 3.40 3.53 3.35 0 5,300 0.0
24/11/2022
3.30
 282,200 3.35 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 3.12 3.30 3.12 0 5,200 0.0
18/11/2022
3.10
 291,800 3.13 3.14 2.95 0 5,600 0.0
17/11/2022
2.98
 179,400 2.80 2.98 2.80 0 800 0.0
16/11/2022
2.79
 257,700 2.44 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 2.84 2.88 2.77 1,000 7,700 0.0
11/11/2022
2.97
 181,600 3.10 3.13 2.96 0 5,500 0.0
10/11/2022
3
 409,100 3.19 3.19 2.96 500 5,500 0.0
09/11/2022
3.18
 130,800 3.20 3.35 3.18 2,600 6,200 0.0
08/11/2022
3.18
 290,500 3.08 3.25 3.02 400 5,100 0.0
07/11/2022
3.18
 205,000 3.41 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 3.58 3.60 3.55 10,500 20 0.0
01/11/2022
3.57
 202,300 3.55 3.58 3.49 3,500 700 0.0
31/10/2022
3.46
 211,900 3.50 3.60 3.40 5,100 4,600 0.0
28/10/2022
3.49
 254,900 3.50 3.58 3.48 8,390 14,800 0.0
27/10/2022
3.48
 236,400 3.34 3.48 3.28 28,600 0 0.1
26/10/2022
3.26
 90,500 3.22 3.40 3.20 5,600 400 0.0

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