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

3.24
-0.04
(-1.22%)
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
(2024-11-04) 		-0.13 -3.81% 2,809,000 -1,600 -0.0
3.24
3.46
3.28
2 tháng
(2024-10-04) 		-0.31 -8.64% 7,841,100 -2,800 -0.0
3.24
3.89
3.28
3 tháng
(2024-09-04) 		-0.46 -12.30% 10,590,000 1,300 0.0
3.24
3.89
3.28
6 tháng
(2024-06-06) 		-1.14 -25.79% 25,243,600 -82,600 -0.4
3.24
4.48
3.28
12 tháng
(2023-12-11) 		-0.80 -19.61% 97,698,300 21,752 0.0
3.24
4.91
3.28
24 tháng
(2022-12-14) 		-0.70 -17.59% 213,151,500 -37,841 -0.7
3.24
5.32
3.28
36 tháng
(2021-12-20) 		-8.52 -72.20% 495,556,400 7,908 -0.2
2.61
15.80
3.28
60 tháng
(2019-12-30) 		-0.52 -13.68% 983,779,550 -133,352 -2.1
2.17
15.80
3.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
4.18
 85,100 4.12 4.21 4.12 7,000 8,600 -0.0
11/07/2024
4.16
 757,100 4.15 4.29 4.07 5,000 0 0.0
10/07/2024
4.15
 166,400 4.32 4.32 4.15 0 2,000 -0.0
09/07/2024
4.20
 727,900 4.26 4.45 4.18 28,300 14,600 0.1
08/07/2024
4.32
 177,800 4.50 4.50 4.27 0 23,100 -0.1
05/07/2024
4.40
 1,417,100 4.48 4.56 4.36 0 5,300 -0.0
04/07/2024
4.48
 347,100 4.37 4.50 4.30 0 4,200 -0.0
03/07/2024
4.38
 1,469,600 4.13 4.40 4.12 26,600 6,800 0.1
02/07/2024
4.12
 76,100 4.11 4.16 4.11 2,300 0 0.0
01/07/2024
4.10
 131,500 4.13 4.17 4.10 0 9,600 -0.0
28/06/2024
4.12
 125,200 4.27 4.27 4.10 0 10,700 -0.0
27/06/2024
4.28
 113,500 4.13 4.28 4.08 400 3,300 -0.0
26/06/2024
4.12
 124,300 4.12 4.17 4.12 1,500 3,800 -0.0
25/06/2024
4.13
 279,300 4.22 4.23 4.10 6,000 8,800 -0.0
24/06/2024
4.18
 173,300 4.27 4.29 4.18 1,900 3,300 -0.0
21/06/2024
4.25
 140,200 4.30 4.30 4.20 0 13,700 -0.1
20/06/2024
4.29
 109,600 4.34 4.39 4.20 2,400 5,300 -0.0
19/06/2024
4.34
 221,500 4.35 4.35 4.27 700 3,500 -0.0
18/06/2024
4.28
 198,000 4.28 4.36 4.27 8,900 8,400 0.0
17/06/2024
4.28
 197,100 4.35 4.35 4.19 0 9,200 -0.0
14/06/2024
4.32
 181,800 4.34 4.40 4.32 0 6,200 -0.0
13/06/2024
4.35
 155,800 4.42 4.43 4.35 4,600 3,100 0.0
12/06/2024
4.42
 150,700 4.42 4.42 4.30 0 1,100 -0.0
11/06/2024
4.41
 292,200 4.37 4.41 4.29 5,300 7,400 -0.0
10/06/2024
4.40
 288,900 4.43 4.47 4.35 2,100 7,200 -0.0
07/06/2024
4.43
 128,200 4.47 4.47 4.41 0 7,400 -0.0
06/06/2024
4.42
 164,000 4.50 4.50 4.41 0 200 -0.0
05/06/2024
4.42
 189,000 4.42 4.48 4.42 10,000 2,800 0.0
04/06/2024
4.42
 370,500 4.50 4.51 4.40 0 44,400 -0.2
03/06/2024
4.47
 455,700 4.50 4.53 4.45 9,100 800 0.0
31/05/2024
4.46
 187,600 4.49 4.52 4.45 20,000 500 0.1
30/05/2024
4.46
 308,800 4.47 4.54 4.40 25,700 0 0.1
29/05/2024
4.47
 429,700 4.55 4.55 4.44 15,600 300 0.1
28/05/2024
4.50
 464,300 4.50 4.52 4.44 11,500 0 0.1
27/05/2024
4.40
 208,800 4.47 4.47 4.30 28,400 28,300 -0.0
24/05/2024
4.46
 578,900 4.58 4.58 4.41 0 17,800 -0.1
23/05/2024
4.54
 356,400 4.63 4.63 4.50 5,400 3,400 0.0
22/05/2024
4.63
 258,100 4.69 4.70 4.56 0 17,600 -0.1
21/05/2024
4.63
 390,100 4.60 4.64 4.54 5,200 700 0.0
20/05/2024
4.61
 561,500 4.52 4.62 4.49 19,200 16,800 0.0
17/05/2024
4.52
 253,900 4.48 4.55 4.48 6,500 7,800 -0.0
16/05/2024
4.51
 202,700 4.58 4.58 4.50 17,200 19,000 -0.0
15/05/2024
4.50
 299,200 4.48 4.54 4.48 25,300 24,000 0.0
14/05/2024
4.49
 297,700 4.61 4.67 4.49 4,800 104,200 -0.4
13/05/2024
4.61
 304,000 4.56 4.76 4.50 0 16,500 -0.1
10/05/2024
4.56
 419,600 4.60 4.60 4.45 300 22,800 -0.1
09/05/2024
4.49
 432,700 4.40 4.55 4.39 2,300 35,000 -0.1
08/05/2024
4.40
 360,400 4.43 4.45 4.33 1,800 23,400 -0.1
07/05/2024
4.36
 355,700 4.45 4.48 4.36 2,500 21,100 -0.1
06/05/2024
4.44
 309,500 4.32 4.44 4.30 8,700 0 0.0
03/05/2024
4.32
 248,900 4.35 4.37 4.25 0 1,400 -0.0
02/05/2024
4.30
 243,400 4.22 4.31 4.22 34,400 2,400 0.1
26/04/2024
4.22
 292,000 4.26 4.27 4.18 2,400 0 0.0
25/04/2024
4.21
 265,000 4.25 4.26 4.11 22,000 4,300 0.1
24/04/2024
4.20
 194,800 4.02 4.25 4.02 17,600 1,600 0.1
23/04/2024
4.01
 345,000 4.17 4.17 4 20,300 15,100 0.0
22/04/2024
4.17
 179,200 4.10 4.18 4.06 11,900 10,300 0.0
19/04/2024
4.03
 741,200 4.06 4.19 3.96 2,400 70,900 -0.3
17/04/2024
4.12
 479,000 4.12 4.20 4.10 21,200 45,000 -0.1
16/04/2024
4.11
 1,386,900 4.21 4.22 3.94 68,500 49,100 0.1
15/04/2024
4.22
 1,044,500 4.50 4.59 4.21 91,900 51,200 0.2
12/04/2024
4.51
 932,300 4.65 4.65 4.46 7,500 19,100 -0.1
11/04/2024
4.54
 879,300 4.51 4.57 4.50 45,300 800 0.2
10/04/2024
4.60
 800,100 4.74 4.77 4.60 17,500 12,300 0.0
09/04/2024
4.67
 846,000 4.80 4.82 4.62 11,400 47,900 -0.2
08/04/2024
4.75
 1,146,800 4.93 4.95 4.70 3,600 87,300 -0.4
05/04/2024
4.91
 3,331,100 4.50 5.02 4.46 7,500 9,500 -0.0
04/04/2024
4.70
 1,619,700 4.52 4.73 4.49 55,000 55,000 0.0
03/04/2024
4.48
 672,400 4.48 4.54 4.41 3,300 400 0.0
02/04/2024
4.48
 603,600 4.47 4.51 4.45 0 16,800 -0.1
01/04/2024
4.51
 854,900 4.40 4.53 4.39 13,500 7,600 0.0
29/03/2024
4.40
 336,700 4.41 4.46 4.36 9,100 13,400 -0.0
28/03/2024
4.47
 635,400 4.58 4.58 4.43 800 0 0.0
27/03/2024
4.49
 1,031,600 4.45 4.52 4.45 10,700 77,900 -0.3
26/03/2024
4.45
 998,700 4.29 4.46 4.27 12,400 4,800 0.0
25/03/2024
4.32
 514,200 4.36 4.40 4.32 13,400 20,000 -0.0
22/03/2024
4.34
 566,200 4.40 4.44 4.33 11,100 117,600 -0.5
21/03/2024
4.39
 673,200 4.32 4.39 4.32 11,000 0 0.0
20/03/2024
4.32
 381,800 4.36 4.36 4.31 9,400 0 0.0
19/03/2024
4.36
 540,000 4.38 4.38 4.32 300 2,400 -0.0
18/03/2024
4.31
 802,000 4.33 4.44 4.29 55,300 12,200 0.2
15/03/2024
4.31
 318,900 4.26 4.35 4.26 6,400 0 0.0
14/03/2024
4.28
 486,800 4.30 4.32 4.25 29,000 0 0.1
13/03/2024
4.26
 418,500 4.22 4.28 4.22 24,100 0 0.1
12/03/2024
4.21
 538,200 4.24 4.25 4.18 16,300 2,400 0.1
11/03/2024
4.24
 304,600 4.26 4.28 4.23 0 14,000 -0.1
08/03/2024
4.26
 489,400 4.33 4.36 4.26 4,200 10,500 -0.0
07/03/2024
4.33
 387,800 4.32 4.34 4.30 12,900 0 0.1
06/03/2024
4.32
 431,300 4.32 4.43 4.31 5,850 4,600 0.0
05/03/2024
4.29
 299,700 4.30 4.34 4.27 0 200 -0.0
04/03/2024
4.30
 538,100 4.27 4.38 4.27 18,702 33,200 -0.1
01/03/2024
4.27
 391,200 4.23 4.27 4.20 0 300 -0.0
29/02/2024
4.23
 364,000 4.28 4.30 4.22 37,700 1,500 0.2
28/02/2024
4.28
 313,400 4.23 4.30 4.22 9,700 0 0.0
27/02/2024
4.26
 281,100 4.21 4.28 4.20 10,300 0 0.0
26/02/2024
4.20
 546,700 4.26 4.26 4.19 7,700 13,200 -0.0
23/02/2024
4.21
 429,100 4.40 4.40 4.21 0 12,200 -0.1
22/02/2024
4.37
 495,700 4.30 4.41 4.30 1,300 1,000 0.0
21/02/2024
4.35
 546,000 4.31 4.35 4.26 15,600 0 0.1
20/02/2024
4.29
 588,600 4.26 4.37 4.25 14,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |