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

2.43
0.01
(0.41%)
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
(2026-08-19) 		-0.26 -9.70% 2,084,100 -13,900 0.0
2.42
3.78
2.43
2 tháng
(2026-07-20) 		-0.59 -19.60% 3,228,000 -9,800 0.0
2.42
3.78
2.43
3 tháng
(2026-06-22) 		-0.88 -26.67% 4,029,600 -13,100 0.0
2.42
3.78
2.43
6 tháng
(2026-03-23) 		-0.70 -22.44% 12,876,000 -16,000 -0.1
2.42
3.93
2.43
12 tháng
(2025-09-23) 		-2.49 -50.71% 55,756,300 -2,300 -0.2
2.42
5.15
2.43
24 tháng
(2024-09-30) 		-1.20 -33.15% 183,316,800 449,600 1.1
2.42
6.07
2.43
36 tháng
(2023-10-04) 		-1.13 -31.83% 297,906,000 482,448 1.2
2.42
6.07
2.43
60 tháng
(2021-10-14) 		-4.67 -65.87% 808,651,500 425,604 -0.6
2.42
15.80
2.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
3.07
 252,400 3.06 3.11 3 0 0 0
04/02/2020
3.06
 237,650 3.06 3.15 2.99 0 250 0.0
03/02/2020
3.06
 644,810 3.19 3.19 2.97 500 10,900 0.0
31/01/2020
3.19
 470,330 3.42 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 3.16 3.28 3.15 0 0 0
21/01/2020
3.16
 187,790 3.18 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 3.05 3.12 3.05 0 0 0
16/01/2020
3.05
 401,810 3.14 3.14 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 3.13 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 3.19 3.34 3.18 2,000 0 0.0
08/01/2020
3.19
 1,021,310 3.43 3.43 3.19 2,090 0 0.0
07/01/2020
3.43
 1,475,760 3.68 3.68 3.43 0 0 0
06/01/2020
3.68
 589,870 3.95 3.95 3.68 0 0 0
03/01/2020
3.95
 641,970 3.95 4.12 3.89 0 0 0
02/01/2020
3.95
 1,049,650 3.90 4.10 3.87 0 1,140 0.0
31/12/2019
3.90
 683,890 3.80 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 3.94 4.10 3.78 0 800 0.0
26/12/2019
3.94
 1,486,830 4.23 4.23 3.94 0 200 0.0
25/12/2019
4.23
 2,276,860 4.54 4.65 4.23 0 1,490 0.0
24/12/2019
4.54
 1,280,000 4.63 4.68 4.49 0 0 0
23/12/2019
4.63
 1,504,100 4.81 5.07 4.63 0 0 0
20/12/2019
4.81
 1,096,840 4.50 4.81 4.60 0 61,900 -0.3
19/12/2019
4.50
 797,690 4.47 4.59 4.24 1,150 0 0.0
18/12/2019
4.47
 1,683,920 4.80 4.89 4.47 0 0 0
17/12/2019
4.80
 2,757,550 5.03 5.35 4.70 56,140 0 0.3
16/12/2019
5.03
 1,588,230 4.71 5.03 4.80 15,000 13,630 0.0
13/12/2019
4.71
 1,822,820 4.41 4.71 4.50 0 0 0
12/12/2019
4.41
 3,273,160 4.13 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 3.86 4.06 3.81 0 0 0
09/12/2019
3.86
 446,190 3.91 3.91 3.80 0 0 0
06/12/2019
3.91
 458,920 4.08 4.10 3.91 0 0 0
05/12/2019
4.08
 615,190 3.95 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 3.76 3.82 3.73 10,000 0 0.0
29/11/2019
3.76
 67,500 3.75 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 3.74 3.84 3.75 0 0 0
26/11/2019
3.74
 275,190 3.71 3.79 3.70 0 0 0
25/11/2019
3.71
 110,640 3.70 3.75 3.64 0 0 0
22/11/2019
3.70
 727,490 3.79 3.81 3.70 0 0 0
21/11/2019
3.79
 244,530 3.76 3.83 3.70 0 0 0
20/11/2019
3.76
 243,900 3.80 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 3.90 3.90 3.63 0 0 0
15/11/2019
3.90
 231,170 4.04 4.04 3.85 0 0 0
14/11/2019
4.04
 1,037,180 3.80 4.05 3.66 0 0 0
13/11/2019
3.80
 286,850 4.01 4.01 3.80 0 0 0
12/11/2019
4.01
 488,380 4.01 4.20 4 0 0 0
11/11/2019
4.01
 1,116,740 3.75 4.01 3.87 0 0 0
08/11/2019
3.75
 445,940 3.60 3.80 3.60 0 0 0
07/11/2019
3.60
 167,490 3.50 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 3.45 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 3.49 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 3.48 3.59 3.43 0 0 0
24/10/2019
3.48
 205,530 3.60 3.60 3.48 0 0 0
23/10/2019
3.60
 80,260 3.64 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 3.40 3.63 3.35 0 0 0
18/10/2019
3.40
 297,640 3.49 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 3.57 3.60 3.53 0 0 0
15/10/2019
3.57
 115,240 3.59 3.62 3.55 0 0 0
14/10/2019
3.59
 159,850 3.60 3.65 3.54 0 0 0
11/10/2019
3.60
 50,310 3.65 3.65 3.57 0 0 0
10/10/2019
3.65
 260,150 3.65 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 3.54 3.68 3.54 0 0 0
07/10/2019
3.54
 418,680 3.71 3.71 3.54 0 0 0
04/10/2019
3.71
 150,880 3.71 3.71 3.66 0 0 0
03/10/2019
3.71
 165,050 3.71 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 3.66 3.72 3.65 0 0 0
27/09/2019
3.66
 241,410 3.75 3.75 3.62 0 0 0
26/09/2019
3.75
 708,610 3.78 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 3.72 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 3.72 3.77 3.70 0 0 0
17/09/2019
3.72
 439,450 3.69 3.77 3.62 0 0 0
16/09/2019
3.69
 247,390 3.77 3.77 3.69 0 0 0
13/09/2019
3.77
 535,220 3.77 3.84 3.71 0 0 0
12/09/2019
3.77
 416,960 3.53 3.77 3.53 0 0 0
11/09/2019
3.53
 99,580 3.53 3.60 3.50 0 0 0

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