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)
18/09/2020
3.67
 522,170 3.60 3.70 3.58 0 0 0
17/09/2020
3.60
 587,700 3.61 3.67 3.56 0 1,000 -0.0
16/09/2020
3.61
 506,940 3.68 3.68 3.59 0 0 0
15/09/2020
3.68
 589,360 3.69 3.78 3.55 0 0 0
14/09/2020
3.69
 900,380 3.64 3.71 3.55 0 0 0
11/09/2020
3.64
 737,380 3.68 3.77 3.61 0 21,820 -0.1
10/09/2020
3.68
 1,257,010 3.85 3.98 3.68 0 0 0
09/09/2020
3.85
 1,874,790 3.69 3.94 3.70 0 0 0
08/09/2020
3.69
 1,200,840 3.45 3.69 3.65 0 0 0
07/09/2020
3.45
 645,030 3.50 3.57 3.43 0 0 0
04/09/2020
3.50
 1,617,850 3.63 3.63 3.44 0 1,600 -0.0
03/09/2020
3.63
 1,073,090 3.67 3.80 3.55 0 0 0
01/09/2020
3.67
 807,010 3.67 3.89 3.50 0 0 0
31/08/2020
3.67
 2,276,250 3.45 3.69 3.56 0 30 -0.0
28/08/2020
3.45
 1,914,160 3.23 3.45 3.23 0 0 0
27/08/2020
3.23
 528,670 3.36 3.40 3.23 0 0 0
26/08/2020
3.36
 589,420 3.45 3.50 3.30 0 0 0
25/08/2020
3.45
 2,344,530 3.30 3.53 3.38 0 2,000 -0.0
24/08/2020
3.30
 359,730 3.09 3.30 3.30 0 0 0
21/08/2020
3.09
 467,730 2.89 3.09 2.89 2,500 0 0.0
20/08/2020
2.89
 84,220 2.89 2.90 2.84 0 0 0
19/08/2020
2.89
 144,220 2.90 2.94 2.85 4,160 0 0.0
18/08/2020
2.90
 176,570 2.87 2.92 2.81 0 0 0
17/08/2020
2.87
 240,830 2.90 2.90 2.80 10,000 1,000 0.0
14/08/2020
2.90
 201,080 2.98 2.98 2.80 0 1,500 -0.0
13/08/2020
2.98
 194,530 2.95 2.98 2.92 0 0 0
12/08/2020
2.95
 204,400 2.90 2.98 2.90 0 0 0
11/08/2020
2.90
 259,870 2.83 2.90 2.84 0 0 0
10/08/2020
2.83
 254,320 2.76 2.85 2.76 0 0 0
07/08/2020
2.76
 214,860 2.76 2.81 2.75 0 0 0
06/08/2020
2.76
 167,990 2.80 2.83 2.72 0 0 0
05/08/2020
2.80
 99,760 2.82 2.87 2.80 0 0 0
04/08/2020
2.82
 342,420 2.70 2.88 2.72 0 0 0
03/08/2020
2.70
 195,870 2.60 2.74 2.53 0 0 0
31/07/2020
2.60
 108,030 2.63 2.63 2.56 0 0 0
30/07/2020
2.63
 73,050 2.58 2.68 2.58 2,500 0 0.0
29/07/2020
2.58
 315,250 2.75 2.75 2.56 0 0 0
28/07/2020
2.75
 307,520 2.65 2.75 2.57 0 0 0
27/07/2020
2.65
 367,500 2.84 2.84 2.65 0 0 0
24/07/2020
2.84
 582,160 3.05 3.09 2.84 0 0 0
23/07/2020
3.05
 182,700 3.01 3.05 3 0 0 0
22/07/2020
3.01
 96,470 3.06 3.11 3.01 0 0 0
21/07/2020
3.06
 197,120 3.06 3.11 3.03 0 0 0
20/07/2020
3.06
 198,200 3.15 3.18 3.05 0 0 0
17/07/2020
3.15
 152,950 3.15 3.18 3.14 0 0 0
16/07/2020
3.15
 133,850 3.16 3.19 3.14 0 0 0
15/07/2020
3.16
 221,530 3.14 3.19 3.10 0 0 0
14/07/2020
3.14
 123,460 3.11 3.15 3.09 0 0 0
13/07/2020
3.11
 170,900 3.16 3.21 3.10 0 0 0
10/07/2020
3.16
 109,400 3.23 3.23 3.15 0 0 0
09/07/2020
3.23
 152,980 3.17 3.25 3.11 0 0 0
08/07/2020
3.17
 341,280 3.18 3.18 3.01 0 35,000 -0.1
07/07/2020
3.18
 250,410 3.22 3.26 3.17 0 0 0
06/07/2020
3.22
 118,720 3.16 3.22 3.18 0 0 0
03/07/2020
3.16
 189,650 3.14 3.23 3.15 0 0 0
02/07/2020
3.14
 284,630 3.09 3.25 3.09 0 0 0
01/07/2020
3.09
 349,470 3.02 3.15 2.95 0 0 0
30/06/2020
3.02
 584,370 3.22 3.30 3 0 0 0
29/06/2020
3.22
 1,364,910 3.46 3.46 3.22 0 0 0
26/06/2020
3.46
 1,188,520 3.58 3.63 3.42 0 0 0
25/06/2020
3.58
 535,930 3.65 3.65 3.49 0 0 0
24/06/2020
3.65
 1,298,700 3.79 3.98 3.60 0 0 0
23/06/2020
3.79
 2,283,000 3.55 3.79 3.60 0 0 0
22/06/2020
3.55
 839,530 3.44 3.63 3.44 0 0 0
19/06/2020
3.44
 667,250 3.36 3.47 3.33 1,000 0 0.0
18/06/2020
3.36
 251,540 3.35 3.44 3.30 0 0 0
17/06/2020
3.35
 530,600 3.35 3.50 3.34 0 0 0
16/06/2020
3.35
 737,150 3.42 3.50 3.34 0 0 0
15/06/2020
3.42
 668,100 3.53 3.65 3.40 0 80,000 -0.3
12/06/2020
3.53
 623,410 3.31 3.53 3.21 0 35,000 -0.1
11/06/2020
3.31
 2,706,550 3.40 3.63 3.31 1,100 0 0.0
10/06/2020
3.40
 477,960 3.39 3.45 3.26 0 630 -0.0
09/06/2020
3.39
 687,000 3.45 3.50 3.37 1,500 1,000 0.0
08/06/2020
3.45
 921,650 3.40 3.54 3.35 115,000 9,070 0.4
05/06/2020
3.40
 688,980 3.27 3.44 3.20 0 0 0
04/06/2020
3.27
 463,790 3.25 3.34 3.20 0 0 0
03/06/2020
3.25
 411,330 3.28 3.29 3.16 1,100 0 0.0
02/06/2020
3.28
 1,131,040 3.28 3.50 3.28 300 1,000 -0.0
01/06/2020
3.28
 905,000 3.07 3.28 3.10 630 0 0.0
29/05/2020
3.07
 541,160 3.03 3.10 2.99 0 0 0
28/05/2020
3.03
 564,260 3.04 3.05 3 2,000 0 0.0
27/05/2020
3.04
 570,380 3.06 3.10 3 0 0 0
26/05/2020
3.06
 723,060 3 3.11 3 0 0 0
25/05/2020
3
 719,200 2.92 3.09 2.93 0 65,300 -0.2
22/05/2020
2.92
 861,710 2.85 3 2.81 0 0 0
21/05/2020
2.85
 447,330 2.86 2.91 2.83 0 0 0
20/05/2020
2.86
 307,140 2.88 2.90 2.82 300 0 0.0
19/05/2020
2.88
 439,160 2.96 3 2.88 380 0 0.0
18/05/2020
2.96
 611,800 2.82 3 2.80 0 0 0
15/05/2020
2.82
 1,675,410 2.88 3.08 2.82 0 38,690 -0.1
14/05/2020
2.88
 812,300 2.70 2.88 2.74 0 0 0
13/05/2020
2.70
 496,000 2.65 2.76 2.60 0 0 0
12/05/2020
2.65
 475,060 2.66 2.67 2.60 0 0 0
11/05/2020
2.66
 289,010 2.63 2.66 2.62 0 0 0
08/05/2020
2.63
 445,020 2.62 2.66 2.62 0 0 0
07/05/2020
2.62
 363,680 2.60 2.65 2.57 4,900 0 0.0
06/05/2020
2.60
 261,130 2.63 2.69 2.54 1,090 0 0.0
05/05/2020
2.63
 202,530 2.57 2.69 2.57 0 0 0
04/05/2020
2.57
 604,170 2.76 2.76 2.57 8,470 0 0.0
29/04/2020
2.76
 309,390 2.74 2.78 2.72 330 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |