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)
06/01/2020
3.68
 589,870 3.91 3.93 3.68 0 0 0
03/01/2020
3.95
 641,970 4 4.12 3.89 0 0 0
02/01/2020
3.95
 1,049,650 3.87 4.10 3.87 0 1,140 0.0
31/12/2019
3.90
 683,890 3.78 3.92 3.75 0 10 0
30/12/2019
3.80
 836,960 3.88 4 3.80 1,000 15,000 -0.1
27/12/2019
3.88
 472,040 4.10 4.10 3.78 0 800 0.0
26/12/2019
3.94
 1,486,830 4.10 4.20 3.94 0 200 0.0
25/12/2019
4.23
 2,276,860 4.55 4.65 4.23 0 1,490 0.0
24/12/2019
4.54
 1,280,000 4.60 4.68 4.49 0 0 0
23/12/2019
4.63
 1,504,100 4.93 5.07 4.63 0 0 0
20/12/2019
4.81
 1,096,840 4.60 4.81 4.60 0 61,900 -0.3
19/12/2019
4.50
 797,690 4.26 4.59 4.24 1,150 0 0.0
18/12/2019
4.47
 1,683,920 4.67 4.89 4.47 0 0 0
17/12/2019
4.80
 2,757,550 5.25 5.35 4.70 56,140 0 0.3
16/12/2019
5.03
 1,588,230 4.83 5.03 4.80 15,000 13,630 0.0
13/12/2019
4.71
 1,822,820 4.59 4.71 4.50 0 0 0
12/12/2019
4.41
 3,273,160 4.22 4.41 4.22 0 22,170 -0.1
11/12/2019
4.13
 933,910 3.98 4.14 3.98 0 0 0
10/12/2019
3.98
 726,130 3.81 4.06 3.81 0 0 0
09/12/2019
3.86
 446,190 3.90 3.90 3.80 0 0 0
06/12/2019
3.91
 458,920 4 4.10 3.91 0 0 0
05/12/2019
4.08
 615,190 3.96 4.15 3.96 0 0 0
04/12/2019
3.95
 662,120 3.70 3.95 3.70 0 7,970 0.0
03/12/2019
3.70
 259,800 3.77 3.77 3.64 17,560 0 0.1
02/12/2019
3.77
 162,710 3.73 3.82 3.73 10,000 0 0.0
29/11/2019
3.76
 67,500 3.73 3.80 3.71 0 0 0
28/11/2019
3.75
 345,460 3.80 3.88 3.75 0 0 0
27/11/2019
3.80
 272,190 3.78 3.84 3.75 0 0 0
26/11/2019
3.74
 275,190 3.74 3.79 3.70 0 0 0
25/11/2019
3.71
 110,640 3.64 3.75 3.64 0 0 0
22/11/2019
3.70
 727,490 3.75 3.81 3.70 0 0 0
21/11/2019
3.79
 244,530 3.77 3.83 3.70 0 0 0
20/11/2019
3.76
 243,900 3.79 3.80 3.70 0 0 0
19/11/2019
3.80
 336,690 3.79 3.86 3.70 0 0 0
18/11/2019
3.79
 316,900 3.63 3.80 3.63 0 0 0
15/11/2019
3.90
 231,170 3.85 4.03 3.85 0 0 0
14/11/2019
4.04
 1,037,180 3.70 4.05 3.66 0 0 0
13/11/2019
3.80
 286,850 3.92 3.95 3.80 0 0 0
12/11/2019
4.01
 488,380 4.19 4.20 4 0 0 0
11/11/2019
4.01
 1,116,740 3.89 4.01 3.87 0 0 0
08/11/2019
3.75
 445,940 3.65 3.80 3.60 0 0 0
07/11/2019
3.60
 167,490 3.45 3.65 3.45 0 0 0
06/11/2019
3.50
 38,750 3.48 3.51 3.47 0 0 0
05/11/2019
3.48
 58,170 3.49 3.51 3.45 0 0 0
04/11/2019
3.45
 427,080 3.49 3.51 3.43 0 0 0
01/11/2019
3.49
 414,350 3.45 3.50 3.43 0 0 0
31/10/2019
3.45
 275,520 3.45 3.51 3.45 0 0 0
30/10/2019
3.45
 93,020 3.50 3.52 3.45 0 0 0
29/10/2019
3.50
 45,690 3.48 3.52 3.46 0 0 0
28/10/2019
3.49
 60,480 3.48 3.52 3.40 0 0 0
25/10/2019
3.48
 87,810 3.43 3.59 3.43 0 0 0
24/10/2019
3.48
 205,530 3.55 3.59 3.48 0 0 0
23/10/2019
3.60
 80,260 3.65 3.68 3.55 0 0 0
22/10/2019
3.64
 577,890 3.63 3.86 3.63 0 10,000 0.0
21/10/2019
3.63
 344,540 3.37 3.63 3.35 0 0 0
18/10/2019
3.40
 297,640 3.47 3.50 3.35 0 0 0
17/10/2019
3.49
 139,050 3.53 3.55 3.46 0 0 0
16/10/2019
3.53
 148,040 3.56 3.60 3.53 0 0 0
15/10/2019
3.57
 115,240 3.58 3.62 3.55 0 0 0
14/10/2019
3.59
 159,850 3.57 3.65 3.54 0 0 0
11/10/2019
3.60
 50,310 3.60 3.60 3.57 0 0 0
10/10/2019
3.65
 260,150 3.64 3.65 3.54 0 0 0
09/10/2019
3.65
 125,330 3.62 3.67 3.56 0 0 0
08/10/2019
3.62
 206,480 3.55 3.68 3.54 0 0 0
07/10/2019
3.54
 418,680 3.55 3.69 3.54 0 0 0
04/10/2019
3.71
 150,880 3.66 3.71 3.66 0 0 0
03/10/2019
3.71
 165,050 3.69 3.75 3.65 0 0 0
02/10/2019
3.71
 175,030 3.64 3.81 3.64 0 1,000 0.0
01/10/2019
3.64
 154,110 3.69 3.74 3.64 0 0 0
30/09/2019
3.69
 117,610 3.70 3.72 3.65 0 0 0
27/09/2019
3.66
 241,410 3.62 3.74 3.62 0 0 0
26/09/2019
3.75
 708,610 3.75 3.85 3.75 0 0 0
25/09/2019
3.78
 35,290 3.85 3.86 3.78 0 0 0
24/09/2019
3.85
 57,510 3.80 3.87 3.80 0 4,000 0.0
23/09/2019
3.80
 665,400 3.72 3.94 3.72 0 0 0
20/09/2019
3.72
 343,350 3.70 3.77 3.67 0 0 0
19/09/2019
3.72
 259,320 3.72 3.75 3.62 0 0 0
18/09/2019
3.72
 189,740 3.62 3.77 3.70 0 0 0
17/09/2019
3.72
 439,450 3.62 3.77 3.62 0 0 0
16/09/2019
3.69
 247,390 3.71 3.77 3.69 0 0 0
13/09/2019
3.77
 535,220 3.71 3.84 3.71 0 0 0
12/09/2019
3.77
 416,960 3.54 3.77 3.53 0 0 0
11/09/2019
3.53
 99,580 3.53 3.60 3.50 0 0 0
10/09/2019
3.53
 293,960 3.65 3.65 3.51 0 0 0
09/09/2019
3.65
 109,590 3.80 3.75 3.65 0 0 0
06/09/2019
3.80
 197,360 3.80 3.81 3.75 0 3,000 0.0
05/09/2019
3.79
 746,670 3.73 3.80 3.73 0 0 0
04/09/2019
3.72
 890,660 3.71 3.77 3.70 0 0 0
03/09/2019
3.72
 199,790 3.71 3.75 3.70 0 0 0
30/08/2019
3.71
 99,730 3.72 3.78 3.70 14,080 0 0.1
29/08/2019
3.73
 209,700 3.73 3.80 3.70 0 2,200 0.0
28/08/2019
3.70
 382,660 3.60 3.70 3.58 0 0 0
27/08/2019
3.60
 635,180 3.68 3.80 3.59 0 0 0
26/08/2019
3.68
 474,720 3.59 3.69 3.58 0 0 0
23/08/2019
3.69
 523,240 3.66 3.70 3.55 0 0 0
22/08/2019
3.66
 142,880 3.70 3.73 3.55 0 0 0
21/08/2019
3.70
 109,840 3.73 3.73 3.52 0 5,690 0.0
20/08/2019
3.73
 218,160 3.61 3.98 3.51 0 800 0.0
19/08/2019
3.76
 293,090 3.53 3.77 3.53 0 0 0
16/08/2019
3.53
 330,780 3.63 3.68 3.46 0 9,500 0.0

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