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)
21/03/2019
4.14
 208,290 4.23 4.24 4.14 0 0 0
20/03/2019
4.20
 422,640 4.22 4.22 4.13 0 0 0
19/03/2019
4.22
 351,960 4.20 4.24 4.17 0 0 0
18/03/2019
4.18
 251,400 4.20 4.29 4.18 0 0 0
15/03/2019
4.20
 391,390 4.31 4.31 4.18 0 0 0
14/03/2019
4.30
 1,228,280 4.29 4.35 4.23 0 0 0
13/03/2019
4.26
 1,394,020 4.17 4.28 4.16 0 0 0
12/03/2019
4.17
 957,830 4.22 4.28 4.17 0 0 0
11/03/2019
4.19
 447,440 4.27 4.27 4.18 0 0 0
08/03/2019
4.28
 596,090 4.40 4.40 4.28 0 0 0
07/03/2019
4.40
 1,643,910 4.36 4.45 4.34 0 0 0
06/03/2019
4.34
 1,970,360 4.21 4.50 4.21 0 0 0
05/03/2019
4.25
 1,421,150 4.27 4.28 4.16 0 0 0
04/03/2019
4.28
 785,090 4.15 4.32 4.14 0 0 0
01/03/2019
4.12
 363,290 4.10 4.21 4.10 0 0 0
28/02/2019
4.11
 344,350 4.20 4.20 4.11 0 0 0
27/02/2019
4.20
 513,410 4.27 4.27 4.20 0 0 0
26/02/2019
4.26
 487,970 4.27 4.30 4.22 0 0 0
25/02/2019
4.28
 484,840 4.20 4.29 4.20 0 0 0
22/02/2019
4.25
 699,840 4.25 4.35 4.16 0 0 0
21/02/2019
4.25
 627,700 4.21 4.34 4.21 400 0 0.0
20/02/2019
4.20
 412,700 4.22 4.24 4.13 0 0 0
19/02/2019
4.25
 440,590 4.40 4.40 4.19 0 0 0
18/02/2019
4.36
 593,110 4.46 4.46 4.35 0 0 0
15/02/2019
4.48
 736,530 4.49 4.70 4.46 0 0 0
14/02/2019
4.45
 1,136,330 4.15 4.45 4.12 0 0 0
13/02/2019
4.16
 247,800 4.13 4.20 4.13 0 0 0
12/02/2019
4.20
 387,790 4.12 4.24 4.09 0 0 0
11/02/2019
4.20
 173,330 4.10 4.30 4.10 0 0 0
01/02/2019
4.09
 335,030 4.05 4.10 3.90 0 13,000 -0.1
31/01/2019
4.05
 734,440 4.29 4.29 3.99 400 0 0.0
30/01/2019
4.29
 559,500 4.40 4.41 4.29 0 0 0
29/01/2019
4.40
 106,350 4.41 4.49 4.32 0 0 0
28/01/2019
4.41
 813,660 4.51 4.51 4.30 0 0 0
25/01/2019
4.50
 589,210 4.25 4.59 4.25 0 0 0
24/01/2019
4.51
 381,980 4.62 4.62 4.51 0 0 0
23/01/2019
4.64
 853,990 4.60 4.64 4.53 0 0 0
22/01/2019
4.64
 1,400,740 4.53 4.67 4.53 0 0 0
21/01/2019
4.53
 535,000 4.51 4.64 4.47 0 0 0
18/01/2019
4.53
 657,880 4.40 4.72 4.40 0 0 0
17/01/2019
4.48
 114,620 4.42 4.48 4.35 0 0 0
16/01/2019
4.40
 553,810 4.40 4.42 4.33 0 0 0
15/01/2019
4.38
 609,350 4.34 4.42 4.30 0 0 0
14/01/2019
4.34
 65,820 4.38 4.39 4.29 0 0 0
11/01/2019
4.42
 115,280 4.30 4.44 4.30 0 0 0
10/01/2019
4.44
 50,280 4.38 4.44 4.38 0 0 0
09/01/2019
4.38
 73,110 4.49 4.49 4.36 0 0 0
08/01/2019
4.30
 204,280 4.36 4.48 4.30 0 0 0
07/01/2019
4.36
 87,990 4.49 4.52 4.36 300 0 0.0
04/01/2019
4.36
 464,690 4.40 4.50 4.34 0 0 0
03/01/2019
4.50
 471,720 4.89 4.89 4.50 2,000 0 0.0
02/01/2019
4.80
 165,940 4.80 4.96 4.77 0 0 0
28/12/2018
4.86
 139,060 4.98 4.98 4.86 0 0 0
27/12/2018
4.86
 147,020 5 5 4.86 0 0 0
26/12/2018
4.90
 161,240 5 5 4.85 0 0 0
25/12/2018
4.90
 247,830 5.02 5.02 4.83 0 0 0
24/12/2018
5.02
 155,270 5.07 5.10 5 0 0 0
21/12/2018
5.02
 355,260 5.07 5.07 5.02 0 0 0
20/12/2018
5.07
 128,650 5.09 5.09 5.03 0 0 0
19/12/2018
5.08
 133,210 5.05 5.09 5.05 0 0 0
18/12/2018
5.05
 540,720 5.10 5.10 5.04 0 0 0
17/12/2018
5.08
 408,640 5.10 5.20 5.08 0 0 0
14/12/2018
5.14
 377,700 5.25 5.33 5.14 0 0 0
13/12/2018
5.30
 542,030 5.30 5.39 5.26 0 0 0
12/12/2018
5.29
 602,360 5.15 5.29 5.15 0 0 0
11/12/2018
5.15
 626,870 5.30 5.31 5.15 1,490 0 0.0
10/12/2018
5.30
 1,094,600 5.24 5.36 5.22 0 0 0
07/12/2018
5.24
 1,288,150 5.01 5.30 5.01 0 0 0
06/12/2018
5
 315,120 5 5.07 5 0 0 0
05/12/2018
5.05
 126,680 5.01 5.08 5 0 0 0
04/12/2018
5.05
 430,920 5.10 5.10 5.04 0 0 0
03/12/2018
5.07
 533,530 5.11 5.13 5.06 0 0 0
30/11/2018
5.06
 142,470 5.09 5.09 5.03 0 0 0
29/11/2018
5.05
 322,420 5.10 5.13 5.05 0 0 0
28/11/2018
5.12
 448,390 5.12 5.13 5.09 0 0 0
27/11/2018
5.10
 297,420 5.11 5.15 5.08 0 0 0
26/11/2018
5.10
 400,930 5.14 5.14 5.05 0 0 0
23/11/2018
5.12
 449,230 5.20 5.20 5.10 0 0 0
22/11/2018
5.18
 291,690 5.15 5.18 5.09 5,000 0 0.0
21/11/2018
5.09
 400,280 5.10 5.11 5.05 0 0 0
20/11/2018
5.13
 531,500 5.16 5.16 5.10 0 0 0
19/11/2018
5.14
 794,910 5.14 5.19 5.08 0 0 0
16/11/2018
5.14
 648,970 5.15 5.21 5.11 0 0 0
15/11/2018
5.13
 233,890 5.17 5.17 5.07 0 0 0
14/11/2018
5.16
 225,330 5.17 5.29 5.15 0 0 0
13/11/2018
5.15
 288,460 5.05 5.19 5.05 0 0 0
12/11/2018
5.15
 294,160 5.24 5.24 5.15 0 0 0
09/11/2018
5.24
 490,770 5.39 5.39 5.24 0 0 0
08/11/2018
5.37
 1,064,010 5.40 5.51 5.35 0 0 0
07/11/2018
5.33
 1,300,990 5.22 5.51 5.20 0 0 0
06/11/2018
5.20
 608,060 5.14 5.35 5.09 0 0 0
05/11/2018
5.05
 116,260 5.10 5.14 5 0 0 0
02/11/2018
5.04
 265,840 4.99 5.09 4.90 0 0 0
01/11/2018
4.90
 375,650 5.14 5.14 4.90 0 5,000 0.0
31/10/2018
5.14
 600,600 5.18 5.19 5.08 0 0 0
30/10/2018
5
 430,650 5 5.19 5 0 0 0
29/10/2018
5.09
 132,900 5.26 5.29 5.09 0 0 0
26/10/2018
5.31
 327,170 5.40 5.40 5.25 0 0 0
25/10/2018
5.34
 352,460 5.20 5.35 5.20 0 0 0
24/10/2018
5.47
 593,920 5.41 5.55 5.30 0 0 0

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