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

2.58
0.13
(5.31%)
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)
03/06/2022
6.81
 782,200 6.95 6.95 6.75 20,900 21,500 0.0
02/06/2022
6.95
 978,600 7.21 7.35 6.86 4,600 39,100 -0.2
01/06/2022
7.18
 460,300 7 7.48 7 13,100 14,600 0.0
31/05/2022
7.43
 899,400 7.62 7.75 7.28 22,500 17,600 0.0
30/05/2022
7.59
 1,336,600 7.20 7.59 7.11 36,100 1,200 0.3
27/05/2022
7.10
 640,300 7.04 7.19 7.04 34,800 6,600 0.2
26/05/2022
7.04
 1,022,600 7.12 7.15 6.91 28,900 800 0.2
25/05/2022
7.10
 753,900 6.98 7.10 6.80 31,000 3,500 0.2
24/05/2022
6.85
 355,600 6.99 6.99 6.64 600 24,000 -0.2
23/05/2022
6.96
 694,700 7 7.20 6.60 16,600 19,400 0.0
20/05/2022
6.98
 690,300 7 7.15 6.85 5,400 22,000 -0.1
19/05/2022
7.05
 604,300 6.57 7.05 6.57 23,200 800 0.2
18/05/2022
7.04
 627,000 7.05 7.29 6.80 14,900 17,200 0.0
17/05/2022
7.05
 948,400 6.40 7.05 6.40 30,900 13,400 0.1
16/05/2022
6.60
 593,600 6.60 6.75 6.32 2,100 17,500 -0.1
13/05/2022
6.32
 733,600 6.79 6.90 6.32 800 31,800 -0.2
12/05/2022
6.79
 702,200 7.12 7.27 6.79 5,200 40,200 -0.2
11/05/2022
7.30
 665,300 7.20 7.30 6.80 8,300 30,000 -0.1
10/05/2022
6.86
 649,500 6.03 6.86 6.03 30,000 1,300 0.2
09/05/2022
6.42
 1,023,100 6.70 6.90 6.42 28,600 14,600 0.1
06/05/2022
6.90
 455,000 7.05 7.30 6.90 7,800 29,100 -0.1
05/05/2022
7.38
 985,500 7.48 7.61 7.10 8,300 48,700 -0.3
04/05/2022
7.37
 844,800 7.77 7.77 7.30 8,100 57,500 -0.4
29/04/2022
7.74
 682,100 7.01 7.74 7.01 10,100 17,000 -0.1
28/04/2022
7.28
 1,370,900 7 7.41 6.95 39,200 90,400 -0.4
27/04/2022
6.93
 746,500 6.60 6.93 6.40 3,800 59,500 -0.4
26/04/2022
6.48
 1,009,900 6.06 6.48 5.83 146,700 200 0.9
25/04/2022
6.06
 1,368,200 6.75 6.75 6.05 51,500 29,800 0.1
22/04/2022
6.50
 1,711,700 6.17 7.08 6.17 158,400 2,400 1.0
21/04/2022
6.63
 1,447,300 6.63 6.90 6.63 500 1,300 0.0
20/04/2022
7.12
 1,082,400 7.17 7.60 7.12 62,400 0 0.4
19/04/2022
7.65
 1,252,700 8.22 8.35 7.65 53,100 2,800 0.4
18/04/2022
8.22
 1,252,900 8.80 8.80 8.22 0 12,200 -0.1
15/04/2022
8.83
 764,700 9.20 9.20 8.56 4,400 0 0.0
14/04/2022
9.19
 461,000 9.53 9.53 9.19 20,200 0 0.2
13/04/2022
9.28
 1,341,500 9.20 9.32 8.62 16,500 0 0.1
12/04/2022
9.26
 1,445,700 9.90 10 9.26 0 5,900 -0.1
08/04/2022
9.95
 598,700 10 10.30 9.95 0 5,600 -0.1
07/04/2022
10.10
 967,600 10.10 10.30 9.90 0 44,600 -0.4
06/04/2022
10.10
 1,280,800 10.20 10.60 10 4,500 20,400 -0.2
05/04/2022
10.50
 846,700 10.35 10.80 10.30 5,600 0 0.1
04/04/2022
10.60
 953,600 10.80 11.20 10.60 4,600 25,600 -0.2
01/04/2022
10.70
 2,098,100 9.55 10.90 9.51 60,500 4,900 0.6
31/03/2022
10.20
 3,322,400 10.95 11 10.20 500 0 0.0
30/03/2022
10.95
 3,586,300 11.50 11.65 10.95 0 73,700 -0.8
29/03/2022
11.75
 1,732,100 11.45 12 11.45 26,500 38,800 -0.1
28/03/2022
11.45
 5,737,300 11.75 12.20 11.45 17,500 41,800 -0.3
25/03/2022
12.30
 2,988,900 12 12.45 11.90 30,500 0 0.4
24/03/2022
11.95
 2,398,300 11.65 12.20 11.55 50,700 4,000 0.6
23/03/2022
11.85
 2,520,400 12.10 12.50 11.80 5,000 9,600 -0.1
22/03/2022
12.05
 4,079,700 12 12.45 11.70 2,900 18,600 -0.2
21/03/2022
11.65
 4,653,200 11.40 12.15 11.30 13,500 5,800 0.1
18/03/2022
11.40
 2,668,100 11.35 11.70 11.25 11,200 0 0.1
17/03/2022
11.20
 3,293,100 11.30 11.80 11.20 0 18,800 -0.2
16/03/2022
11.20
 4,615,900 10.80 11.20 10.65 24,400 600 0.3
15/03/2022
10.50
 1,396,700 10.40 10.65 10.20 0 33,100 -0.3
14/03/2022
10.20
 1,345,100 10.20 10.55 10 100 0 0.0
11/03/2022
10.25
 1,707,000 10.25 10.80 10.10 18,500 10,400 0.1
10/03/2022
10.25
 1,730,700 10.25 10.70 10.20 30,900 0 0.3
09/03/2022
10.25
 2,211,800 10.60 10.60 9.80 500 13,200 -0.1
08/03/2022
10.40
 2,533,500 10.70 10.90 10.15 10,400 45,200 -0.4
07/03/2022
10.90
 3,403,600 11.20 11.45 10.85 0 111,500 -1.2
04/03/2022
10.90
 3,569,200 10.20 10.90 10.15 2,800 3,800 0.0
03/03/2022
10.20
 1,266,500 10.20 10.35 10 26,200 7,700 0.2
02/03/2022
10.15
 1,223,100 10.20 10.50 10.10 31,700 36,500 0.0
01/03/2022
10.40
 1,998,700 10 10.50 9.80 66,700 2,700 0.7
28/02/2022
10
 997,500 10 10.15 9.80 0 49,100 -0.5
25/02/2022
10.20
 1,803,500 10.15 10.45 9.95 34,200 7,200 0.3
24/02/2022
9.95
 2,787,500 10.65 10.65 9.91 5,000 53,600 -0.5
23/02/2022
10.65
 1,577,700 10.55 10.95 10.40 0 72,900 -0.8
22/02/2022
10.55
 4,510,100 10.50 11.10 9.90 2,500 76,100 -0.8
21/02/2022
10.40
 2,261,200 9.72 10.40 9.71 13,800 7,200 0.1
18/02/2022
9.72
 1,488,100 9.45 9.80 9.28 2,100 14,500 -0.1
17/02/2022
9.45
 1,281,600 9.41 9.70 9.28 2,500 16,600 -0.1
16/02/2022
9.39
 1,250,600 9.19 9.50 9.02 34,600 7,000 0.3
15/02/2022
8.88
 619,500 8.70 8.90 8.60 600 20,300 -0.2
14/02/2022
8.70
 680,900 8.89 8.90 8.62 11,500 30,000 -0.2
11/02/2022
9.02
 630,400 9.12 9.19 8.95 5,000 39,400 -0.3
10/02/2022
9.12
 1,298,200 8.92 9.20 8.92 12,200 24,500 -0.1
09/02/2022
8.90
 1,194,000 8.35 9 8.35 65,100 1,600 0.5
08/02/2022
8.69
 1,471,200 8.90 9.20 8.20 3,600 59,300 -0.5
07/02/2022
8.77
 788,700 8.70 8.77 8.59 33,700 0 0.3
28/01/2022
8.20
 1,650,000 7.20 8.24 7.20 172,400 0 1.3
27/01/2022
7.71
 1,281,400 7.72 8.28 7.71 27,200 900 0.2
26/01/2022
8.28
 1,313,700 9.10 9.20 8.28 10,700 10,600 0.0
25/01/2022
8.90
 2,196,600 8.83 9.30 8.83 127,600 3,500 1.1
24/01/2022
9.49
 1,109,500 10.20 10.35 9.49 1,000 28,700 -0.3
21/01/2022
10.20
 2,136,200 10 10.45 10 31,000 180,000 -1.5
20/01/2022
9.58
 4,874,000 8.51 9.77 8.51 72,900 13,600 0.5
19/01/2022
9.14
 344,800 9.14 9.14 9.14 0 0 0
18/01/2022
9.82
 347,000 9.82 9.82 9.82 0 0 0
17/01/2022
10.55
 2,303,800 11 11.65 10.55 33,600 38,500 -0.1
14/01/2022
11.30
 5,458,100 11.30 11.80 11.30 68,300 47,300 0.2
13/01/2022
12.10
 536,500 12.10 12.10 12.10 0 0 0
12/01/2022
13
 2,955,800 13 13.80 13 60,900 26,500 0.5
11/01/2022
13.95
 4,586,400 14.80 15 13.95 44,500 0 0.6
10/01/2022
15
 5,656,000 15.60 16.40 15 84,300 44,900 0.6
07/01/2022
15.80
 3,736,400 15.95 16.45 15.50 37,200 71,800 -0.5
06/01/2022
15.50
 2,412,600 14.60 15.50 14.30 0 0 0
05/01/2022
14.50
 2,362,700 14.80 14.80 14.10 12,500 63,300 -0.7

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