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

2.51
0.06
(2.45%)
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)
25/10/2022
3.35
 453,700 3.16 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 3.84 3.97 3.79 700 5,600 0.0
19/10/2022
3.87
 181,400 3.80 3.93 3.80 5,400 200 0.0
18/10/2022
3.90
 273,300 3.89 3.95 3.81 7,600 0 0.0
17/10/2022
3.78
 158,300 3.90 3.90 3.77 2,500 3,900 0.0
14/10/2022
3.89
 280,200 3.73 3.89 3.73 6,400 800 0.0
13/10/2022
3.72
 144,300 3.77 3.77 3.68 800 8,000 0.0
12/10/2022
3.68
 237,800 3.69 3.80 3.60 9,800 4,600 0.0
11/10/2022
3.61
 364,900 3.89 3.89 3.61 300 11,259 0.0
10/10/2022
3.88
 373,900 3.64 3.89 3.64 17,000 2,000 0.1
07/10/2022
3.86
 555,500 4.20 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 4.20 4.36 4.20 13,400 1,800 0.0
04/10/2022
4.17
 183,000 4.39 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 4.89 4.89 4.68 0 26,400 -0.1
28/09/2022
4.83
 149,700 4.74 4.99 4.74 4,000 25,400 -0.1
27/09/2022
4.84
 224,800 4.84 5 4.75 2,700 4,800 0.0
26/09/2022
4.76
 295,000 4.90 4.97 4.75 2,000 21,100 -0.1
23/09/2022
4.99
 176,400 5.02 5.08 4.91 9,200 700 0.0
22/09/2022
5.01
 256,400 4.88 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 4.98 5.05 4.78 2,700 105,600 -0.5
19/09/2022
4.92
 525,400 5.12 5.18 4.92 0 37,100 -0.2
16/09/2022
5.20
 283,800 5.35 5.36 5.15 1,000 26,803 -0.1
15/09/2022
5.30
 160,700 5.35 5.38 5.28 2,300 9,300 0.0
14/09/2022
5.28
 322,000 5.21 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 5.54 5.54 5.41 16,800 59 -0.1
09/09/2022
5.46
 344,200 5.44 5.55 5.28 4,100 25,600 -0.1
08/09/2022
5.46
 412,700 5.68 5.68 5.46 0 21,200 -0.1
07/09/2022
5.55
 555,900 5.59 5.69 5.23 2,400 7,800 0.0
06/09/2022
5.61
 444,000 5.40 5.74 5.40 20,900 0 0.1
05/09/2022
5.51
 302,000 5.55 5.75 5.51 3,700 22,800 -0.1
31/08/2022
5.61
 454,200 5.52 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 5.50 5.64 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 5.80 5.84 5.78 32,500 0 0.2
24/08/2022
5.78
 429,200 5.77 5.85 5.73 84,900 0 0.5
23/08/2022
5.69
 493,300 5.40 5.70 5.40 56,600 200 0.3
22/08/2022
5.51
 738,800 5.69 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 5.97 5.98 5.81 0 58,400 -0.3
17/08/2022
5.99
 1,103,300 6.03 6.20 5.80 1,600 11,900 -0.1
16/08/2022
6
 716,900 5.90 6.04 5.90 8,500 3,800 0.0
15/08/2022
5.89
 654,400 6 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 6.22 6.29 5.85 300 42,100 -0.2
10/08/2022
6.17
 1,007,300 6.05 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 6 6.05 5.85 15,700 25,100 -0.1
05/08/2022
5.95
 1,167,100 5.71 6 5.71 41,100 0 0.2
04/08/2022
5.80
 675,400 5.86 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 5.44 5.81 5.44 26,000 3,700 0.1
01/08/2022
5.43
 476,300 5.32 5.50 5.32 14,500 0 0.1
29/07/2022
5.38
 655,800 5.40 5.42 5.33 18,800 0 0.1
28/07/2022
5.35
 700,700 5.49 5.49 5.34 19,100 0 0.1
27/07/2022
5.30
 368,000 5.15 5.30 5.10 26,700 600 0.1
26/07/2022
5.15
 463,000 5.18 5.29 5.14 3,200 4,400 0.0
25/07/2022
5.21
 572,800 5.43 5.43 5.19 5,800 21,200 -0.1
22/07/2022
5.43
 383,400 5.49 5.57 5.40 16,800 7,100 0.1
21/07/2022
5.50
 597,500 5.60 5.67 5.46 3,200 6,000 0.0
20/07/2022
5.63
 1,185,600 5.75 5.75 5.56 3,400 9,800 0.0
19/07/2022
5.38
 1,063,700 5.20 5.39 5.14 34,600 0 0.2
18/07/2022
5.20
 568,000 5.30 5.38 5.20 16,400 4,200 0.1
15/07/2022
5.25
 929,500 5.17 5.45 5.17 11,500 200 0.1
14/07/2022
5.15
 611,600 5.15 5.30 5.01 15,600 300 0.1
13/07/2022
5.14
 572,700 5.20 5.36 5.12 15,900 200 0.1
12/07/2022
5.12
 553,000 4.89 5.15 4.89 34,500 1,100 0.2
11/07/2022
4.89
 334,100 4.90 4.99 4.81 16,300 0 0.1
08/07/2022
4.88
 209,800 4.88 4.90 4.70 8,300 30,000 0.1
07/07/2022
4.61
 208,100 4.60 4.87 4.60 3,500 6,700 0.0
06/07/2022
4.70
 168,800 4.75 5.10 4.70 0 2,900 0.0
05/07/2022
4.80
 192,100 4.92 5.05 4.80 1,400 2,300 0.0
04/07/2022
5
 239,200 4.95 5.15 4.95 59,400 5,000 0.3
01/07/2022
4.87
 470,800 4.85 4.90 4.54 2,900 39,500 -0.2
30/06/2022
4.85
 453,700 5.17 5.20 4.85 600 41,100 -0.2
29/06/2022
5.20
 323,100 5.08 5.32 5.08 1,600 16,500 -0.1
28/06/2022
5.24
 639,600 4.90 5.24 4.90 28,300 800 0.1
27/06/2022
4.90
 274,300 4.81 4.90 4.69 10,400 6,900 0.0
24/06/2022
4.80
 144,000 4.80 4.94 4.78 200 11,300 -0.1
23/06/2022
4.80
 306,500 4.70 4.80 4.60 16,800 7,100 0.0
22/06/2022
4.63
 335,000 4.59 4.64 4.36 25,000 9,800 0.1
21/06/2022
4.35
 486,400 4.58 4.58 4.20 11,300 8,800 0.0
20/06/2022
4.51
 520,900 4.83 4.83 4.51 6,400 0 0.0
17/06/2022
4.84
 894,200 4.85 5 4.83 10,500 1,700 0.0
16/06/2022
5.19
 525,800 5.45 5.64 5.03 8,800 21,600 -0.1
15/06/2022
5.40
 791,900 5.80 5.94 5.40 0 47,500 -0.3
14/06/2022
5.80
 436,100 5.57 6 5.57 1,800 11,400 -0.1
13/06/2022
5.96
 971,000 6.21 6.40 5.96 200 46,600 -0.3
10/06/2022
6.40
 723,100 6.50 6.65 6.39 2,500 27,600 -0.2
09/06/2022
6.67
 294,500 6.67 6.95 6.65 13,300 6,500 0.0
08/06/2022
6.67
 513,900 6.34 6.69 6.32 39,300 0 0.3
07/06/2022
6.32
 878,200 6.55 6.56 6.20 200 68,700 -0.4
06/06/2022
6.61
 436,200 6.68 6.83 6.61 100 9,400 -0.1

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