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)
10/08/2017
13.64
 2,119,480 13.64 15.31 13.64 0 0 0
09/08/2017
14.64
 3,956,450 16.75 16.75 14.64 0 10,000 -0.2
08/08/2017
15.69
 992,790 15.69 15.69 15.69 0 0 0
07/08/2017
14.69
 1,314,820 14.64 14.69 13.88 0 2,000 0.0
04/08/2017
13.73
 1,599,660 13.73 13.73 13.68 0 0 0
03/08/2017
12.87
 1,009,030 12.82 12.87 12.25 0 4,000 -0.1
02/08/2017
12.06
 2,469,010 11.77 12.06 11.39 2,000 2,000 0
01/08/2017
11.29
 2,115,380 11.29 11.29 10.72 0 0 0
31/07/2017
10.57
 1,341,470 10.53 10.57 9.90 2,000 5,800 0.0
28/07/2017
9.90
 1,308,280 9.90 10.38 9.90 0 0 0
27/07/2017
10.62
 2,940,420 10.53 10.91 10.10 0 0 0
26/07/2017
10.81
 1,884,070 10.62 11.00 9.95 0 0 0
25/07/2017
10.53
 5,463,480 9.48 10.77 9.48 0 0 0
24/07/2017
10.19
 2,853,560 11.10 11.63 10.19 10,000 10,000 0
21/07/2017
10.91
 4,407,260 10.91 10.91 10.24 0 0 0
20/07/2017
10.24
 1,291,890 10.24 10.24 10.14 0 6,000 -0.1
19/07/2017
9.57
 1,221,760 9.57 9.57 9.48 0 2,500 0.0
18/07/2017
8.97
 2,418,760 8.97 8.97 8.61 0 12,000 -0.1
17/07/2017
8.38
 1,371,350 8.38 8.38 8.23 0 300 0.0
14/07/2017
7.84
 2,190,230 7.84 7.84 7.84 0 300 0.0
13/07/2017
7.33
 7,763,670 7.33 7.33 6.37 1,500 880 0.0
12/07/2017
6.85
 672,270 6.85 6.85 6.85 0 0 0
11/07/2017
6.41
 1,499,770 6.41 6.41 6.22 0 0 0
10/07/2017
6
 2,607,650 5.99 6 5.74 0 520 0.0
07/07/2017
5.61
 4,129,530 5.61 5.61 5.48 0 45,390 -0.3
06/07/2017
5.24
 1,098,140 5.24 5.24 5.24 0 0 0
05/07/2017
4.91
 106,770 4.91 4.91 4.91 0 0 0
04/07/2017
4.59
 199,020 4.59 4.59 4.59 0 0 0
03/07/2017
4.30
 888,060 4.02 4.30 4.01 0 0 0
30/06/2017
4.02
 226,790 4.02 4.09 4.02 0 0 0
29/06/2017
4.02
 1,020,880 4.11 4.11 4.02 0 0 0
28/06/2017
4.04
 103,090 4.11 4.11 4.02 0 0 0
27/06/2017
4.11
 595,420 4.17 4.17 4.08 0 0 0
26/06/2017
4.17
 466,660 4.28 4.29 4.16 0 0 0
23/06/2017
4.29
 159,200 4.22 4.29 4.13 0 0 0
22/06/2017
4.23
 880,200 4.15 4.40 4.13 10,990 0 0.0
21/06/2017
4.11
 548,510 4.02 4.16 4.02 0 0 0
20/06/2017
4.02
 1,166,240 4.02 4.19 4.02 0 7,960 0.0
19/06/2017
4.11
 1,038,550 4.29 4.29 4.11 0 0 0
16/06/2017
4.23
 88,870 4.31 4.31 4.23 0 0 0
15/06/2017
4.28
 944,880 4.19 4.31 4.19 0 0 0
14/06/2017
4.21
 971,930 4.20 4.23 4.16 0 0 0
13/06/2017
4.21
 1,136,260 4.11 4.23 4.10 0 0 0
12/06/2017
4.11
 299,330 4.18 4.22 4.11 0 0 0
09/06/2017
4.17
 655,690 4.11 4.24 4.11 11,400 1,500 0.0
08/06/2017
4.11
 1,128,030 4.02 4.24 4 2,200 0 0.0
07/06/2017
4.02
 469,850 3.97 4.11 3.97 0 0 0
06/06/2017
3.97
 596,200 3.97 4 3.95 0 0 0
05/06/2017
3.97
 1,394,200 3.95 4.14 3.92 0 0 0
02/06/2017
3.91
 1,426,560 3.70 3.91 3.70 10 0 0
01/06/2017
3.67
 319,220 3.65 3.80 3.65 0 0 0
31/05/2017
3.65
 244,460 3.68 3.70 3.64 0 0 0
30/05/2017
3.64
 992,420 3.90 3.90 3.64 0 0 0
29/05/2017
3.90
 970,280 3.91 3.98 3.90 0 0 0
26/05/2017
3.96
 533,790 3.97 3.98 3.91 3,000 0 0.0
25/05/2017
3.95
 1,423,890 3.97 3.98 3.91 0 0 0
24/05/2017
3.96
 235,530 4 4.01 3.92 1,700 0 0.0
23/05/2017
3.97
 923,470 4.07 4.07 3.90 3,300 500 0.0
22/05/2017
3.93
 1,956,700 4.06 4.11 3.93 0 0 0
19/05/2017
3.98
 1,257,410 3.90 4.03 3.88 0 0 0
18/05/2017
3.90
 1,065,640 3.94 4.12 3.88 0 0 0
17/05/2017
3.94
 1,412,840 3.98 4.11 3.94 0 0 0
16/05/2017
4.04
 2,755,130 3.88 4.11 3.83 3,050 0 0.0
15/05/2017
3.85
 742,130 3.67 3.87 3.66 0 0 0
12/05/2017
3.71
 563,860 3.73 3.78 3.67 0 0 0
11/05/2017
3.83
 515,280 3.91 3.99 3.83 1,500 0 0.0
10/05/2017
3.91
 2,513,100 3.90 3.91 3.83 0 0 0
09/05/2017
3.67
 2,143,760 3.42 3.67 3.42 0 0 0
08/05/2017
3.43
 858,820 3.41 3.45 3.41 0 0 0
05/05/2017
3.41
 1,048,800 3.41 3.45 3.40 0 0 0
04/05/2017
3.34
 545,840 3.34 3.43 3.34 0 0 0
03/05/2017
3.35
 886,520 3.40 3.42 3.34 0 0 0
28/04/2017
3.38
 366,420 3.36 3.39 3.36 0 0 0
27/04/2017
3.37
 459,110 3.33 3.41 3.33 0 0 0
26/04/2017
3.33
 470,210 3.29 3.41 3.29 0 0 0
25/04/2017
3.29
 1,449,050 3.38 3.43 3.26 0 0 0
24/04/2017
3.25
 990,720 3.26 3.36 3.25 0 0 0
21/04/2017
3.27
 1,191,800 3.23 3.38 3.23 0 0 0
20/04/2017
3.24
 1,069,200 3.24 3.37 3.23 0 0 0
19/04/2017
3.23
 207,240 3.22 3.26 3.22 0 0 0
18/04/2017
3.22
 559,420 3.19 3.22 3.18 0 0 0
17/04/2017
3.19
 545,500 3.16 3.22 3.15 0 0 0
14/04/2017
3.21
 1,048,190 3.21 3.23 3.11 0 0 0
13/04/2017
3.21
 1,452,190 3.25 3.29 3.21 0 0 0
12/04/2017
3.25
 1,499,340 3.32 3.36 3.25 0 10,000 0.0
11/04/2017
3.32
 485,970 3.35 3.39 3.32 0 0 0
10/04/2017
3.35
 348,240 3.37 3.38 3.35 0 0 0
07/04/2017
3.37
 703,330 3.35 3.46 3.33 0 0 0
05/04/2017
3.34
 1,189,510 3.39 3.40 3.34 0 0 0
04/04/2017
3.39
 621,330 3.39 3.40 3.38 0 0 0
03/04/2017
3.39
 678,930 3.41 3.44 3.39 0 0 0
31/03/2017
3.41
 540,020 3.41 3.48 3.41 0 0 0
30/03/2017
3.35
 1,147,810 3.40 3.63 3.35 0 0 0
29/03/2017
3.41
 961,040 3.35 3.43 3.35 0 0 0
28/03/2017
3.35
 2,036,250 3.36 3.44 3.35 0 0 0
27/03/2017
3.36
 534,300 3.30 3.43 3.30 0 0 0
24/03/2017
3.30
 829,790 3.30 3.37 3.30 0 0 0
23/03/2017
3.30
 311,540 3.35 3.37 3.30 0 0 0
22/03/2017
3.38
 1,983,310 3.38 3.41 3.33 0 9,680 0.0
21/03/2017
3.38
 672,900 3.35 3.41 3.32 0 0 0

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