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)
29/01/2018
8.12
 1,504,440 7.60 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 7.66 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 8.22 8.25 8.02 0 0 0
18/01/2018
8.22
 341,170 8.37 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 8.38 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 8.50 8.60 8.38 0 0 0
10/01/2018
8.50
 648,120 8.72 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 8.76 9 8.70 0 0 0
05/01/2018
8.76
 2,393,610 8.61 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 8.61 8.65 8.47 0 26,000 -0.2
02/01/2018
8.61
 190,820 8.50 8.75 8.50 0 0 0
29/12/2017
8.50
 470,400 8.77 8.94 8.50 0 0 0
28/12/2017
8.77
 479,270 8.40 8.77 8.50 0 0 0
27/12/2017
8.40
 1,082,060 8.22 8.59 8.30 26,000 0 0.2
26/12/2017
8.22
 449,520 8.21 8.25 8.15 0 0 0
25/12/2017
8.21
 666,020 8.60 8.80 8.21 0 0 0
22/12/2017
8.60
 850,240 8.90 8.98 8.60 0 0 0
21/12/2017
8.90
 1,798,660 8.90 9 8.79 0 0 0
20/12/2017
8.90
 1,526,280 9 9.08 8.90 0 0 0
19/12/2017
9
 2,864,000 9.25 9.35 8.98 0 0 0
18/12/2017
9.25
 1,681,860 9.35 9.47 9.18 0 0 0
15/12/2017
9.35
 1,175,680 9.50 9.60 9.28 0 11,000 -0.1
14/12/2017
9.50
 1,237,180 9.40 9.50 9.32 0 15,770 -0.1
13/12/2017
9.40
 536,150 9.60 9.70 9.38 0 0 0
12/12/2017
9.60
 1,014,450 9.80 9.80 9.32 11,000 11,730 0.0
11/12/2017
9.80
 1,209,100 9.99 9.99 9.70 0 3,750 0.0
08/12/2017
9.99
 1,917,780 9.70 10.20 9.67 0 0 0
07/12/2017
9.70
 2,479,090 10 10.10 9.70 29,740 0 0.3
06/12/2017
10
 3,321,570 10.30 10.35 9.87 1,250 0 0.0
05/12/2017
10.30
 1,987,830 10.45 10.55 10.30 0 0 0
04/12/2017
10.45
 3,843,920 10.50 10.65 10.20 0 6,900 -0.1
01/12/2017
10.50
 2,297,400 10.25 10.60 10.15 0 0 0
30/11/2017
10.25
 3,261,950 10.55 10.80 10.25 0 20,000 -0.2
29/11/2017
10.55
 3,335,670 10.55 10.90 10.45 0 0 0
28/11/2017
10.55
 5,280,920 10.20 10.90 10.25 36,900 0 0.4
27/11/2017
10.20
 3,300,490 10.15 10.25 9.97 0 0 0
24/11/2017
10.15
 2,225,750 10.30 10.40 9.95 10,000 0 0.1
23/11/2017
10.30
 3,952,620 10.05 10.60 9.94 0 0 0
22/11/2017
10.05
 2,146,700 9.90 10.20 9.90 9,000 0 0.1
21/11/2017
9.90
 1,175,330 9.65 9.90 9.41 3,000 0 0.0
20/11/2017
9.65
 988,440 9.70 9.85 9.55 10 0 0.0
17/11/2017
9.70
 1,026,280 9.74 9.89 9.47 0 0 0
16/11/2017
9.74
 824,420 9.30 9.95 9.50 0 1,000 0.0
15/11/2017
9.30
 1,825,890 9.99 10.25 9.30 0 0 0
14/11/2017
9.99
 1,310,450 9.90 10.30 9.80 0 0 0
13/11/2017
9.90
 1,222,920 9.38 10 9.38 0 0 0
10/11/2017
9.38
 1,343,430 9.20 9.60 9.12 0 0 0
09/11/2017
9.20
 368,470 9.25 9.40 9.18 0 0 0
08/11/2017
9.25
 729,620 9.20 9.84 9.05 0 0 0
07/11/2017
9.20
 501,710 9.60 9.64 9.20 0 10,090 -0.1
06/11/2017
9.60
 428,960 9.35 9.70 9.20 0 1,760 0.0
03/11/2017
9.35
 566,940 9.09 9.69 8.50 0 10,000 -0.1
02/11/2017
9.09
 2,095,430 9.77 9.77 9.09 0 10,000 -0.1
01/11/2017
9.77
 1,008,650 10.50 10.50 9.77 0 0 0
31/10/2017
10.50
 1,720,020 11.15 11.15 10.40 30,000 0 0.3
30/10/2017
11.15
 1,888,470 11.95 12.40 11.15 0 0 0
27/10/2017
11.95
 1,081,850 11.20 11.95 11.50 0 0 0
26/10/2017
11.20
 1,102,150 10.80 11.20 10.40 0 0 0
25/10/2017
10.80
 2,209,080 11.60 11.85 10.80 5,000 0 0.1
24/10/2017
11.60
 2,485,340 11.25 12 10.50 0 0 0
23/10/2017
11.25
 1,444,400 12.05 12.10 11.25 0 0 0
20/10/2017
12.05
 575,250 12.45 12.45 11.75 0 0 0
19/10/2017
12.45
 1,269,990 11.70 12.50 11.70 10,000 0 0.1
18/10/2017
11.70
 985,630 12.50 12.50 11.65 0 0 0
17/10/2017
12.50
 707,590 12.70 12.70 12.20 0 0 0
16/10/2017
12.70
 1,811,740 12.90 13 12.30 5,000 8,060 0.0
13/10/2017
12.90
 689,570 13.75 13.75 12.90 0 0 0
12/10/2017
13.75
 929,560 13.60 14.35 13.45 0 0 0
11/10/2017
13.60
 975,430 12.75 13.60 13.10 1,000 3,500 0.0
10/10/2017
12.75
 1,236,810 12.70 13.30 12.60 0 1,400 0.0
09/10/2017
12.70
 1,481,750 13.10 13.10 12.50 0 540 0.0
06/10/2017
13.10
 864,440 13.50 13.80 12.85 1,000 5,500 -0.1
05/10/2017
13.50
 1,077,220 13.30 13.80 13.20 2,000 0 0.0
04/10/2017
13.30
 932,970 12.45 13.30 12.50 2,000 0 0.0
03/10/2017
12.45
 663,740 11.65 12.45 11.45 0 0 0
02/10/2017
11.65
 803,660 12.15 12.15 11.30 0 4,500 -0.1
29/09/2017
12.15
 935,480 13.05 13.10 12.15 0 1,500 0.0
28/09/2017
13.05
 2,481,920 14 14.25 13.05 2,500 5,000 0.0
27/09/2017
14
 1,830,770 14.60 14.85 13.80 35,030 1,600 0.5
26/09/2017
14.60
 2,471,300 14.20 14.60 13.25 1,000 30,000 -0.4
25/09/2017
14.20
 1,848,500 13.75 14.30 13.75 1,000 9,100 -0.1
22/09/2017
13.75
 1,765,760 13.05 13.80 13.25 1,000 0 0.0
21/09/2017
13.05
 2,031,890 12.20 13.05 12.60 1,000 0 0.0
20/09/2017
12.20
 1,986,260 12.60 12.80 11.90 0 2,500 0.0
19/09/2017
12.60
 1,308,200 12.40 12.90 12.15 3,020 0 0.0
18/09/2017
12.40
 1,184,780 11.70 12.50 11.75 2,000 0 0.0
15/09/2017
11.70
 777,390 11.10 11.85 11.10 4,100 2,000 0.0
14/09/2017
11.10
 1,114,140 10.75 11.15 10.75 4,500 2,000 0.0
13/09/2017
10.75
 1,277,130 10.70 11 10.65 1,500 0 0.0
12/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 200/09 (Volume + 4.50%, Ratio=0.05)
12/09/2017
10.70
 1,035,430 10.14 10.80 10.10 9,500 0 0.1
11/09/2017
10.14
 1,169,220 9.57 10.24 9.57 2,000 0 0.0
08/09/2017
9.57
 818,730 8.99 9.57 8.99 0 0 0
07/09/2017
8.99
 1,861,610 8.90 9.09 8.43 0 0 0

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