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)
04/06/2018
6.28
 524,840 6.28 6.28 6.28 0 0 0
01/06/2018
5.87
 119,830 5.87 5.87 5.87 0 0 0
31/05/2018
5.49
 150,970 5.49 5.49 5.49 0 0 0
30/05/2018
5.14
 342,150 4.81 5.14 4.81 0 0 0
29/05/2018
4.81
 848,260 4.50 4.81 4.50 0 0 0
28/05/2018
4.50
 1,039,970 4.47 4.60 4.40 0 0 0
25/05/2018
4.50
 1,221,190 4.52 4.52 4.39 0 108,960 -0.5
24/05/2018
4.51
 378,610 4.74 4.74 4.51 0 0 0
23/05/2018
4.74
 545,350 4.70 4.86 4.60 0 0 0
22/05/2018
4.81
 3,087,840 4.77 5.10 4.77 0 50,000 -0.2
21/05/2018
5.12
 565,440 5.30 5.50 5.12 0 0 0
18/05/2018
5.50
 389,850 5.46 5.60 5.30 0 0 0
17/05/2018
5.60
 332,570 5.65 5.65 5.45 0 0 0
16/05/2018
5.65
 567,020 5.69 5.69 5.50 0 0 0
15/05/2018
5.69
 295,640 5.70 5.70 5.59 0 0 0
14/05/2018
5.70
 413,830 5.70 5.75 5.58 0 0 0
11/05/2018
5.74
 344,620 5.75 5.75 5.56 0 0 0
10/05/2018
5.75
 392,620 5.79 5.79 5.66 0 0 0
09/05/2018
5.79
 268,570 5.80 5.83 5.67 0 0 0
08/05/2018
5.80
 323,780 5.80 5.99 5.72 0 0 0
07/05/2018
5.72
 395,940 5.70 5.88 5.60 0 0 0
04/05/2018
5.72
 423,400 5.70 5.75 5.62 26,310 0 0.1
03/05/2018
5.70
 147,040 5.75 5.75 5.50 0 0 0
02/05/2018
5.75
 318,230 5.75 5.95 5.50 0 0 0
27/04/2018
5.75
 637,520 5.95 6.10 5.51 0 0 0
26/04/2018
5.85
 1,109,000 6.29 6.29 5.85 0 0 0
24/04/2018
6.29
 857,250 6.61 6.61 6.29 0 0 0
23/04/2018
6.76
 710,100 7.16 7.25 6.76 0 0 0
20/04/2018
7.26
 367,610 7.22 7.26 7.02 0 0 0
19/04/2018
7.24
 294,490 7.36 7.50 6.93 0 0 0
18/04/2018
7.39
 511,940 7.60 7.60 7.39 0 0 0
17/04/2018
7.49
 496,940 7.62 7.66 7.45 0 0 0
16/04/2018
7.59
 367,260 7.69 7.69 7.46 0 0 0
13/04/2018
7.56
 610,030 7.70 7.70 7.48 0 20 0.0
12/04/2018
7.60
 797,270 7.29 7.64 7.28 10,000 0 0.1
11/04/2018
7.40
 877,820 7.86 7.99 7.36 0 0 0
10/04/2018
7.86
 1,839,880 8.40 8.40 7.83 0 0 0
09/04/2018
8.41
 1,284,640 8.80 8.80 8.41 0 0 0
06/04/2018
8.70
 3,159,490 8.82 8.90 8.69 0 0 0
05/04/2018
8.80
 3,217,820 8.72 8.95 8.72 0 0 0
04/04/2018
8.72
 3,090,520 8.66 8.90 8.66 0 0 0
03/04/2018
8.66
 3,093,700 8.88 8.88 8.59 19,880 0 0.2
02/04/2018
8.80
 1,532,730 8.80 8.80 8.37 0 0 0
30/03/2018
8.80
 1,011,130 8.90 8.99 8.80 0 0 0
29/03/2018
9
 1,645,420 9.02 9.20 8.91 0 0 0
28/03/2018
9.06
 3,333,830 8.83 9.20 8.48 0 0 0
27/03/2018
8.95
 1,855,790 8.80 9.08 8.80 0 0 0
26/03/2018
8.80
 2,645,430 9.24 9.48 8.77 0 0 0
23/03/2018
9.35
 3,287,610 9.80 10 9.35 0 0 0
22/03/2018
10.05
 7,747,440 9.23 10.40 9.22 0 0 0
21/03/2018
9.91
 3,915,670 10.65 10.95 9.91 0 0 0
20/03/2018
10.65
 2,963,110 11 11.35 10.65 0 0 0
19/03/2018
11.40
 2,443,910 11.35 11.50 11 11,000 0 0.1
16/03/2018
11.60
 3,125,460 11.60 11.60 11.15 0 0 0
15/03/2018
11.50
 2,281,310 11.65 11.90 11.35 0 0 0
14/03/2018
11.90
 3,897,520 11.55 12.35 11.55 32,000 0 0.4
13/03/2018
11.55
 1,985,440 10.60 11.55 10.60 0 0 0
12/03/2018
10.80
 2,580,340 10.80 11 10.40 0 0 0
09/03/2018
10.95
 3,761,330 10.80 11.20 10.80 0 21,000 -0.2
08/03/2018
10.80
 1,792,510 10.65 11 10.65 0 0 0
07/03/2018
10.70
 3,541,310 11.25 11.45 10.70 0 0 0
06/03/2018
11.30
 3,324,520 10.65 11.40 10.65 21,000 0 0.2
05/03/2018
11.15
 3,534,960 11.20 11.40 10.50 0 0 0
02/03/2018
11.20
 3,006,420 10.50 11.20 10.50 0 0 0
01/03/2018
10.50
 3,311,830 9.84 10.50 9.84 0 0 0
28/02/2018
9.84
 2,190,910 9.30 9.86 9.30 0 0 0
27/02/2018
9.38
 924,330 9.35 9.49 9.25 0 0 0
26/02/2018
9.38
 1,661,790 9.20 9.50 9.10 0 0 0
23/02/2018
9.30
 882,330 9.50 9.60 9.19 0 0 0
22/02/2018
9.60
 313,160 10 10 9.60 0 0 0
21/02/2018
10.05
 832,890 10 10.20 10 0 0 0
13/02/2018
10
 553,120 10 10 9.60 0 0 0
12/02/2018
9.65
 1,456,880 9.25 9.70 9.25 0 0 0
09/02/2018
9.25
 469,430 9.10 9.25 8.90 0 80 0.0
08/02/2018
9.30
 1,122,380 9.20 9.80 9.11 0 0 0
07/02/2018
9.20
 702,040 9.10 9.20 8.60 0 0 0
06/02/2018
8.71
 1,016,880 8.71 8.90 8.71 0 310 0.0
05/02/2018
9.36
 2,225,240 9.21 9.45 9.15 950 250 0.0
02/02/2018
9.37
 1,524,060 9.01 9.50 8.90 0 0 0
01/02/2018
9.26
 3,538,320 9.30 9.31 8.99 0 0 0
31/01/2018
9.26
 2,671,410 9.13 9.28 8.80 0 0 0
30/01/2018
8.68
 1,238,730 8.25 8.68 8.14 0 0 0
29/01/2018
8.12
 1,504,440 7.70 8.13 7.70 0 0 0
26/01/2018
7.60
 757,420 7.25 7.60 7.25 0 0 0
25/01/2018
7.25
 2,121,580 7.63 7.66 7.21 0 0 0
22/01/2018
7.66
 1,037,520 8.03 8.20 7.64 0 0 0
19/01/2018
8.03
 998,840 8.21 8.25 8.02 0 0 0
18/01/2018
8.22
 341,170 8.35 8.40 8.19 0 0 0
17/01/2018
8.37
 901,250 8.37 8.48 8.35 0 0 0
16/01/2018
8.37
 403,360 8.39 8.52 8.35 0 0 0
15/01/2018
8.38
 1,479,940 8.39 8.55 8.35 0 0 0
12/01/2018
8.39
 1,589,950 8.40 8.70 8.30 0 0 0
11/01/2018
8.40
 741,710 8.60 8.60 8.38 0 0 0
10/01/2018
8.50
 648,120 8.71 8.79 8.50 200 0 0.0
09/01/2018
8.72
 433,380 8.75 8.95 8.69 0 0 0
08/01/2018
8.75
 601,320 8.80 9 8.70 0 0 0
05/01/2018
8.76
 2,393,610 8.58 8.80 8.55 0 0 0
04/01/2018
8.61
 707,430 8.59 8.84 8.52 0 0 0
03/01/2018
8.59
 1,856,250 8.51 8.65 8.47 0 26,000 -0.2
02/01/2018
8.61
 190,820 8.60 8.75 8.50 0 0 0

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