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)
23/10/2018
5.40
 655,200 5.40 5.40 5.20 0 15,000 -0.1
22/10/2018
5.30
 285,970 5.56 5.56 5.30 0 25,000 -0.1
19/10/2018
5.50
 162,410 5.40 5.59 5.40 0 0 0
18/10/2018
5.55
 1,049,980 5.55 5.80 5.48 0 0 0
17/10/2018
5.48
 1,334,370 5.48 5.48 5.20 25,000 0 0.1
16/10/2018
5.13
 201,870 5.05 5.14 5.04 0 0 0
15/10/2018
5.05
 90,170 5.30 5.30 5.05 0 0 0
12/10/2018
5.12
 263,450 4.91 5.19 4.91 0 0 0
11/10/2018
5.05
 811,710 5.05 5.38 5.05 0 180 0.0
10/10/2018
5.37
 452,110 5.37 5.48 5.37 0 0 0
09/10/2018
5.39
 679,460 5.59 5.63 5.37 0 0 0
08/10/2018
5.59
 566,610 5.70 5.73 5.53 0 0 0
05/10/2018
5.70
 422,600 5.77 5.84 5.70 0 0 0
04/10/2018
5.80
 356,690 5.80 5.89 5.74 0 0 0
03/10/2018
5.80
 286,700 5.82 5.90 5.75 0 0 0
02/10/2018
5.82
 734,640 5.71 6.05 5.71 0 0 0
01/10/2018
5.71
 909,930 6.01 6.15 5.71 0 0 0
28/09/2018
6
 1,065,400 6.10 6.10 6 0 2,000 0.0
27/09/2018
6.10
 616,980 6.10 6.15 6.09 9,000 0 0.1
26/09/2018
6.11
 1,248,740 6.09 6.27 6.09 0 0 0
25/09/2018
6.09
 1,287,230 6.09 6.13 5.95 0 0 0
24/09/2018
6.09
 420,640 6.20 6.28 6.09 0 0 0
21/09/2018
6.20
 1,180,050 6.24 6.37 6.07 0 0 0
20/09/2018
6.24
 1,221,840 6.20 6.40 6.20 0 0 0
19/09/2018
6.18
 1,251,620 6.06 6.30 6.01 0 0 0
18/09/2018
6.06
 512,460 5.91 6.06 5.90 0 0 0
17/09/2018
5.91
 442,130 6.18 6.18 5.90 0 0 0
14/09/2018
6.05
 591,260 6.10 6.25 6.05 3,200 0 0.0
13/09/2018
6.10
 1,365,220 6.28 6.35 6.10 0 0 0
12/09/2018
6.30
 1,502,950 6.18 6.49 5.82 0 0 0
11/09/2018
6.18
 883,480 6.25 6.30 6.05 0 0 0
10/09/2018
6.25
 1,190,430 6.20 6.35 6.10 0 0 0
07/09/2018
5.99
 1,307,980 5.62 5.99 5.61 6,000 0 0.0
06/09/2018
5.60
 988,900 5.49 5.89 5.49 0 0 0
05/09/2018
5.87
 1,334,670 6.10 6.11 5.80 0 0 0
04/09/2018
5.72
 657,740 5.35 5.72 5.35 0 0 0
31/08/2018
5.35
 470,520 5.30 5.42 5.20 0 0 0
30/08/2018
5.15
 277,970 5.03 5.40 5.02 0 0 0
29/08/2018
5.10
 388,050 5.13 5.15 4.90 0 0 0
28/08/2018
5.13
 268,450 5.24 5.32 5.13 0 0 0
27/08/2018
5.23
 142,000 5.30 5.33 5.21 0 0 0
24/08/2018
5.23
 148,460 5.36 5.36 5.20 0 0 0
23/08/2018
5.27
 98,480 5.37 5.37 5.25 0 0 0
22/08/2018
5.34
 159,080 5.35 5.39 5.30 0 0 0
21/08/2018
5.35
 145,460 5.20 5.35 5.20 0 0 0
20/08/2018
5.20
 191,940 5.17 5.34 5.17 0 0 0
17/08/2018
5.20
 138,020 5.39 5.39 5.20 0 0 0
16/08/2018
5.32
 155,100 5.34 5.34 5.20 0 0 0
15/08/2018
5.34
 142,050 5.39 5.39 5.30 0 0 0
14/08/2018
5.39
 223,030 5.40 5.48 5.38 0 0 0
13/08/2018
5.41
 90,540 5.30 5.42 5.28 0 0 0
10/08/2018
5.26
 63,270 5.26 5.35 5.24 0 0 0
09/08/2018
5.26
 230,190 5.25 5.38 5.22 0 0 0
08/08/2018
5.30
 236,890 5.30 5.39 5.25 0 0 0
07/08/2018
5.30
 308,930 5.52 5.52 5.21 0 0 0
06/08/2018
5.52
 224,930 5.72 5.72 5.50 0 0 0
03/08/2018
5.52
 235,120 5.88 5.89 5.52 0 0 0
02/08/2018
5.77
 444,950 5.80 5.99 5.76 0 0 0
01/08/2018
5.75
 316,990 5.65 5.95 5.61 0 0 0
31/07/2018
5.61
 344,920 5.70 5.74 5.60 0 0 0
30/07/2018
5.70
 351,090 5.73 5.84 5.65 0 0 0
27/07/2018
5.83
 295,970 5.90 5.90 5.81 0 0 0
26/07/2018
5.84
 333,950 6 6.10 5.70 0 0 0
25/07/2018
5.88
 973,410 5.36 5.88 5.36 0 0 0
24/07/2018
5.50
 352,370 5.74 5.74 5.42 0 0 0
23/07/2018
5.60
 268,430 5.60 5.90 5.51 0 0 0
20/07/2018
5.80
 359,470 5.70 6 5.68 0 0 0
19/07/2018
5.70
 233,290 5.70 5.77 5.60 0 0 0
18/07/2018
5.77
 185,660 5.52 5.88 5.52 0 0 0
17/07/2018
5.79
 166,270 5.50 5.80 5.40 0 0 0
16/07/2018
5.59
 188,790 5.34 5.69 5.34 0 0 0
13/07/2018
5.35
 395,370 5.08 5.35 4.98 0 0 0
12/07/2018
5
 173,350 5 5.08 4.91 0 60 0.0
11/07/2018
5.07
 121,130 5 5.10 4.90 0 0 0
10/07/2018
5.10
 109,260 5.06 5.18 5.01 0 0 0
09/07/2018
5.06
 96,820 5.29 5.29 5.03 0 0 0
06/07/2018
5.20
 155,940 5 5.20 5 0 0 0
05/07/2018
5.10
 474,920 5.43 5.43 4.84 0 0 0
04/07/2018
5.14
 824,410 5.15 5.49 5.14 0 0 0
03/07/2018
5.45
 555,630 5.68 5.68 5.45 0 0 0
02/07/2018
5.62
 799,200 5.65 5.79 5.29 20 4,350 0.0
29/06/2018
5.67
 212,960 5.70 5.80 5.50 0 0 0
28/06/2018
5.65
 268,180 5.85 5.86 5.50 0 0 0
27/06/2018
5.85
 183,510 5.90 6.10 5.70 0 0 0
26/06/2018
6
 235,780 6.01 6.01 5.95 0 0 0
25/06/2018
6.10
 282,100 6.18 6.26 6.06 0 0 0
22/06/2018
6.18
 255,270 6.07 6.24 6 0 0 0
21/06/2018
6
 1,119,480 6.24 6.24 6 0 10 0
20/06/2018
5.84
 388,890 5.66 5.84 5.48 0 0 0
19/06/2018
5.46
 878,020 5.65 5.70 5.46 0 0 0
18/06/2018
5.82
 900,250 5.91 5.91 5.77 10 0 0
15/06/2018
5.84
 419,770 5.82 5.89 5.75 0 0 0
14/06/2018
5.82
 1,055,330 5.70 5.96 5.70 0 0 0
13/06/2018
5.70
 253,950 5.40 5.76 5.40 0 0 0
12/06/2018
5.45
 468,310 5.60 5.60 5.32 0 0 0
11/06/2018
5.60
 2,211,940 5.60 5.99 5.53 0 0 0
08/06/2018
5.60
 923,860 5.85 5.98 5.60 0 0 0
07/06/2018
6
 1,407,060 6 6.22 5.82 0 0 0
06/06/2018
6.25
 689,380 6.60 6.89 6.25 0 0 0
05/06/2018
6.71
 2,609,660 6.71 6.71 6.40 5,300 0 0.0

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