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
2.58
2.58
2 tháng
(2026-08-10) 		-0.46 -15.75% 2,568,000 -8,600 0.0
2.25
2.93
2.58
3 tháng
(2026-07-10) 		-0.74 -23.13% 3,498,700 -4,700 0.0
2.25
3.20
2.58
6 tháng
(2026-04-13) 		-1.07 -30.31% 9,135,900 -34,400 -0.1
2.25
3.67
2.58
12 tháng
(2025-10-13) 		-2.16 -46.75% 49,319,100 128,100 0.4
2.25
4.68
2.58
24 tháng
(2024-10-18) 		-1.20 -32.79% 177,726,500 472,200 1.2
2.25
6.07
2.58
36 tháng
(2023-10-24) 		-1.19 -32.60% 287,385,500 498,548 1.3
2.25
6.07
2.58
60 tháng
(2021-11-03) 		-6.81 -73.46% 747,630,700 -137,396 -5.2
2.25
15.80
2.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2020
3.25
 411,330 3.18 3.29 3.16 1,100 0 0.0
02/06/2020
3.28
 1,131,040 3.48 3.50 3.28 300 1,000 0.0
01/06/2020
3.28
 905,000 3.11 3.28 3.10 630 0 0.0
29/05/2020
3.07
 541,160 3.04 3.10 2.99 0 0 0
28/05/2020
3.03
 564,260 3.05 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 2.93 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 2.84 2.91 2.83 0 0 0
20/05/2020
2.86
 307,140 2.85 2.90 2.82 300 0 0.0
19/05/2020
2.88
 439,160 3 3 2.88 380 0 0.0
18/05/2020
2.96
 611,800 2.81 3 2.80 0 0 0
15/05/2020
2.82
 1,675,410 3.08 3.08 2.82 0 38,690 -0.1
14/05/2020
2.88
 812,300 2.74 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 2.62 2.67 2.60 0 0 0
11/05/2020
2.66
 289,010 2.66 2.66 2.62 0 0 0
08/05/2020
2.63
 445,020 2.65 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 2.66 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 2.68 2.72 2.57 8,470 0 0.0
29/04/2020
2.76
 309,390 2.76 2.78 2.72 330 0 0.0
28/04/2020
2.74
 271,890 2.76 2.76 2.70 0 0 0
27/04/2020
2.76
 634,880 2.79 2.79 2.74 3,590 0 0.0
24/04/2020
2.74
 428,420 2.58 2.74 2.55 0 0 0
23/04/2020
2.62
 247,070 2.66 2.66 2.57 0 0 0
22/04/2020
2.58
 1,053,740 2.56 2.65 2.50 0 0 0
21/04/2020
2.66
 1,416,050 2.84 2.84 2.66 0 54,630 -0.1
20/04/2020
2.85
 1,066,520 2.82 3.02 2.82 0 0 0
17/04/2020
2.84
 485,560 2.85 2.95 2.79 0 0 0
16/04/2020
2.84
 1,095,250 2.72 2.89 2.68 3,000 0 0.0
15/04/2020
2.71
 358,600 2.64 2.79 2.64 0 0 0
14/04/2020
2.64
 558,200 2.62 2.66 2.57 0 710 0.0
13/04/2020
2.66
 454,640 2.64 2.69 2.64 0 0 0
10/04/2020
2.64
 860,140 2.62 2.67 2.55 0 14,820 0.0
09/04/2020
2.60
 1,941,310 2.56 2.65 2.51 22,000 0 0.1
08/04/2020
2.50
 296,160 2.52 2.52 2.42 0 110 0.0
07/04/2020
2.57
 607,110 2.57 2.65 2.49 0 1,800 0.0
06/04/2020
2.56
 963,950 2.40 2.56 2.40 0 490 0.0
03/04/2020
2.40
 717,340 2.37 2.40 2.34 710 0 0.0
01/04/2020
2.25
 442,660 2.03 2.30 2.03 0 0 0
31/03/2020
2.17
 539,080 2.25 2.38 2.17 0 0 0
30/03/2020
2.33
 599,870 2.36 2.37 2.33 0 0 0
27/03/2020
2.50
 304,790 2.50 2.54 2.46 490 0 0.0
26/03/2020
2.50
 286,710 2.60 2.64 2.50 0 0 0
25/03/2020
2.60
 281,800 2.55 2.66 2.55 0 0 0
24/03/2020
2.55
 679,800 2.46 2.60 2.46 0 0 0
23/03/2020
2.61
 676,670 2.75 2.75 2.61 0 1,880 0.0
20/03/2020
2.80
 419,030 2.89 2.89 2.73 0 1,120 0.0
19/03/2020
2.90
 1,375,690 3.28 3.28 2.86 0 7,120 0.0
18/03/2020
3.07
 500,580 3.07 3.07 3.07 0 0 0
17/03/2020
2.87
 469,290 2.87 2.87 2.60 0 1,860 0.0
16/03/2020
2.69
 520,250 2.73 2.75 2.59 0 0 0
13/03/2020
2.75
 873,010 2.66 2.83 2.65 8,200 190 0.0
12/03/2020
2.84
 1,067,400 2.88 2.96 2.84 5,250 350 0.0
11/03/2020
3.05
 393,830 3.12 3.12 2.90 19,750 0 0.1
10/03/2020
3.05
 587,330 2.87 3.10 2.87 1,000 100 0.0
09/03/2020
3.06
 738,380 3.06 3.09 3.06 0 0 0
06/03/2020
3.28
 396,160 3.30 3.39 3.25 0 0 0
05/03/2020
3.31
 1,067,770 3.50 3.55 3.31 0 0 0
04/03/2020
3.52
 826,010 3.25 3.55 3.25 0 2,810 0.0
03/03/2020
3.37
 472,790 3.37 3.47 3.37 0 0 0
02/03/2020
3.37
 891,340 3.10 3.38 3.07 0 0 0
28/02/2020
3.16
 465,770 3.12 3.20 3.03 810 0 0.0
27/02/2020
3.25
 277,050 3.10 3.25 3.10 15,930 0 0.1
26/02/2020
3.15
 145,570 3.12 3.18 3.03 0 0 0
25/02/2020
3.16
 553,180 3 3.19 3 0 0 0
24/02/2020
3.17
 589,640 3.30 3.30 3.17 0 0 0
21/02/2020
3.40
 436,480 3.44 3.53 3.37 0 0 0
20/02/2020
3.44
 613,690 3.56 3.62 3.44 0 5,000 0.0
19/02/2020
3.56
 1,176,190 3.50 3.58 3.40 3,000 4,000 0.0
18/02/2020
3.39
 1,415,830 3.14 3.39 3.09 0 1,000 0.0
17/02/2020
3.17
 426,920 3.19 3.19 3.09 6,000 300 0.0
14/02/2020
3.21
 345,010 3.24 3.24 3.16 0 1,010 0.0
13/02/2020
3.22
 361,640 3.20 3.27 3.17 0 0 0
12/02/2020
3.23
 411,900 3.17 3.25 3.14 0 0 0
11/02/2020
3.15
 179,780 3.12 3.20 3.12 0 90 0.0
10/02/2020
3.16
 408,460 3.15 3.16 3.07 2,000 0 0.0
07/02/2020
3.16
 681,290 3.18 3.25 3.16 10 0 0.0
06/02/2020
3.16
 809,680 3.05 3.16 3.04 90 0 0.0
05/02/2020
3.07
 252,400 3.10 3.11 3 0 0 0
04/02/2020
3.06
 237,650 3.03 3.15 2.99 0 250 0.0
03/02/2020
3.06
 644,810 3.06 3.15 2.97 500 10,900 0.0
31/01/2020
3.19
 470,330 3.28 3.47 3.19 22,830 0 0.1
30/01/2020
3.42
 582,310 3.24 3.42 3.12 0 0 0
22/01/2020
3.24
 76,510 3.15 3.28 3.15 0 0 0
21/01/2020
3.16
 187,790 3.19 3.19 3.15 10,430 0 0.0
20/01/2020
3.18
 237,740 3.09 3.19 3.09 0 0 0
17/01/2020
3.09
 188,380 3.09 3.12 3.05 0 0 0
16/01/2020
3.05
 401,810 3.09 3.13 3.05 3,520 0 0.0
15/01/2020
3.14
 253,670 3.14 3.16 3.08 0 0 0
14/01/2020
3.14
 272,620 3.14 3.16 3.08 0 0 0
13/01/2020
3.13
 370,140 3.09 3.19 3.09 1,000 0 0.0
10/01/2020
3.09
 514,930 3.21 3.25 2.99 1,000 0 0.0
09/01/2020
3.21
 484,640 3.20 3.34 3.18 2,000 0 0.0
08/01/2020
3.19
 1,021,310 3.30 3.43 3.19 2,090 0 0.0
07/01/2020
3.43
 1,475,760 3.65 3.65 3.43 0 0 0
06/01/2020
3.68
 589,870 3.91 3.93 3.68 0 0 0

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