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)
16/11/2016
4.13
 1,755,270 4 4.16 3.99 0 0 0
15/11/2016
4
 494,030 4.04 4.06 3.97 0 0 0
14/11/2016
4.04
 734,220 4.02 4.07 3.95 0 0 0
11/11/2016
4.02
 378,840 4.02 4.07 3.97 0 0 0
10/11/2016
4.02
 716,990 3.94 4.11 3.93 0 0 0
09/11/2016
3.94
 1,279,300 3.93 4.05 3.69 0 0 0
08/11/2016
3.93
 307,160 3.92 4.07 3.92 0 0 0
07/11/2016
3.92
 627,560 3.98 3.98 3.91 0 0 0
04/11/2016
3.98
 604,330 3.97 4.07 3.95 0 0 0
03/11/2016
3.97
 801,540 4.08 4.13 3.97 0 90 0.0
02/11/2016
4.08
 1,661,630 4.08 4.21 4.08 0 0 0
01/11/2016
4.08
 888,230 4.11 4.14 4.07 0 0 0
31/10/2016
4.11
 857,720 4.16 4.25 4.09 0 0 0
28/10/2016
4.16
 1,608,790 4.16 4.20 4.11 0 0 0
27/10/2016
4.16
 1,173,720 4.11 4.19 4.04 0 500 0.0
26/10/2016
4.11
 1,161,350 4.21 4.21 4.09 0 0 0
25/10/2016
4.21
 2,569,490 4.11 4.21 4.11 0 0 0
24/10/2016
4.11
 1,457,530 4.40 4.40 4.11 0 0 0
21/10/2016
4.40
 2,704,780 4.35 4.50 4.21 3,000 0 0.0
20/10/2016
4.35
 1,449,920 4.55 4.57 4.35 0 0 0
19/10/2016
4.55
 3,445,440 4.55 4.59 4.43 0 3,000 0.0
18/10/2016
4.55
 3,399,230 4.48 4.61 4.36 0 0 0
17/10/2016
4.48
 2,338,380 4.48 4.68 4.41 0 5,000 0.0
14/10/2016
4.48
 3,428,210 4.19 4.48 4.26 0 0 0
13/10/2016
4.19
 3,151,590 3.92 4.19 3.91 3,000 0 0.0
12/10/2016
3.92
 2,581,240 3.95 4.01 3.89 0 0 0
11/10/2016
3.95
 1,821,860 4 4.02 3.84 0 0 0
10/10/2016
4
 1,641,860 4.01 4.11 3.97 0 0 0
07/10/2016
4.01
 1,960,760 4.03 4.13 3.97 0 0 0
06/10/2016
4.03
 3,450,640 3.78 4.04 3.79 12,000 0 0.1
05/10/2016
3.78
 705,600 3.77 3.80 3.71 0 0 0
04/10/2016
3.77
 955,230 3.75 3.83 3.73 0 0 0
03/10/2016
3.75
 576,160 3.73 3.79 3.73 0 0 0
30/09/2016
3.73
 468,820 3.79 3.79 3.73 0 0 0
29/09/2016
3.79
 1,651,600 3.69 3.82 3.69 0 0 0
28/09/2016
3.69
 948,000 3.71 3.74 3.69 0 0 0
27/09/2016
3.71
 821,810 3.78 3.81 3.71 0 0 0
26/09/2016
3.78
 619,140 3.78 3.82 3.76 0 0 0
23/09/2016
3.78
 952,150 3.83 3.83 3.73 0 0 0
22/09/2016
3.83
 927,550 3.78 3.87 3.76 0 0 0
21/09/2016
3.78
 889,160 3.72 3.81 3.70 0 0 0
20/09/2016
3.72
 2,139,380 3.73 3.92 3.70 0 0 0
19/09/2016
3.73
 1,519,790 3.62 3.73 3.59 0 0 0
16/09/2016
3.62
 1,103,930 3.64 3.71 3.62 0 0 0
15/09/2016
3.64
 2,643,650 3.78 3.78 3.64 0 0 0
14/09/2016
3.78
 2,129,220 3.88 3.88 3.73 0 0 0
13/09/2016
3.88
 1,435,530 3.92 3.92 3.88 0 0 0
12/09/2016
3.92
 1,332,540 4.02 4.02 3.92 0 0 0
09/09/2016
4.02
 555,230 4.02 4.11 3.92 0 0 0
08/09/2016
4.02
 1,334,050 3.92 4.11 3.92 0 0 0
07/09/2016
3.92
 772,990 4.02 4.02 3.92 0 0 0
06/09/2016
4.02
 775,950 4.02 4.11 3.92 0 0 0
05/09/2016
4.02
 767,830 3.92 4.02 3.83 0 0 0
01/09/2016
3.92
 474,850 4.02 4.02 3.92 0 0 0
31/08/2016
4.02
 1,219,050 4.02 4.11 3.92 0 0 0
30/08/2016
4.02
 616,020 3.92 4.02 3.92 500 0 0.0
29/08/2016
3.92
 1,446,760 4.02 4.11 3.92 0 0 0
26/08/2016
4.02
 2,198,240 4.11 4.31 4.02 0 0 0
25/08/2016
4.11
 703,720 3.92 4.11 4.11 0 0 0
24/08/2016
3.92
 1,474,420 3.73 3.92 3.83 0 0 0
23/08/2016
3.73
 2,008,340 3.83 3.83 3.73 0 1,730 0.0
22/08/2016
3.83
 1,955,850 3.92 3.92 3.83 0 0 0
19/08/2016
3.92
 2,193,080 3.83 3.92 3.83 0 0 0
18/08/2016
3.83
 2,409,110 3.92 3.92 3.83 0 0 0
17/08/2016
3.92
 1,239,090 4.02 4.02 3.92 0 0 0
16/08/2016
4.02
 4,348,510 4.11 4.11 3.92 0 0 0
15/08/2016
4.11
 1,144,870 4.21 4.21 4.11 0 0 0
12/08/2016
4.21
 2,289,650 4.11 4.31 4.11 0 0 0
11/08/2016
4.11
 5,437,880 4.11 4.40 4.02 3,000 0 0.0
10/08/2016
4.11
 2,550,740 4.21 4.50 4.11 0 0 0
09/08/2016
4.21
 1,255,170 4.11 4.40 4.11 0 0 0
08/08/2016
4.11
 3,199,600 4.31 4.31 4.02 0 0 0
05/08/2016
4.31
 4,929,190 4.50 4.50 4.21 0 0 0
04/08/2016
4.50
 2,341,680 4.78 4.98 4.50 0 0 0
03/08/2016
4.78
 1,623,810 5.07 5.07 4.78 0 0 0
02/08/2016
5.07
 1,588,630 5.36 5.36 5.07 0 0 0
01/08/2016
5.36
 3,046,090 5.36 5.45 5.07 0 0 0
29/07/2016
5.36
 3,290,510 5.26 5.55 5.26 0 0 0
28/07/2016
5.26
 1,294,380 5.26 5.26 5.07 0 0 0
27/07/2016
5.26
 2,465,500 5.36 5.45 5.07 0 50,000 -0.3
26/07/2016
5.36
 3,012,590 5.26 5.45 5.17 0 0 0
25/07/2016
5.26
 2,035,220 5.17 5.26 4.98 0 0 0
22/07/2016
5.17
 1,705,090 5.26 5.26 4.98 0 0 0
21/07/2016
5.26
 3,137,910 5.17 5.36 5.07 0 0 0
20/07/2016
5.17
 2,630,440 5.07 5.17 4.88 0 4,200 0.0
19/07/2016
5.07
 4,528,180 4.78 5.07 4.88 50,000 0 0.3
18/07/2016
4.78
 2,621,530 4.50 4.78 4.59 0 0 0
15/07/2016
4.50
 880,500 4.50 4.59 4.50 0 0 0
14/07/2016
4.50
 1,362,610 4.59 4.69 4.50 0 0 0
13/07/2016
4.59
 2,545,270 4.40 4.69 4.40 0 3,500 0.0
12/07/2016
4.40
 1,063,590 4.50 4.59 4.40 0 0 0
11/07/2016
4.50
 3,514,650 4.78 4.88 4.50 0 0 0
08/07/2016
4.78
 1,602,360 4.78 4.88 4.78 0 0 0
07/07/2016
4.78
 5,445,090 4.98 4.98 4.69 500 0 0.0
06/07/2016
4.98
 1,445,150 4.88 5.07 4.88 2,000 1,240 0.0
05/07/2016
4.88
 2,991,940 5.17 5.26 4.88 0 0 0
04/07/2016
5.17
 2,068,640 4.98 5.17 4.98 0 60 0.0
01/07/2016
4.98
 682,710 5.07 5.17 4.98 1,500 0 0.0
30/06/2016
5.07
 1,143,860 4.98 5.07 4.98 12,000 0 0.1
29/06/2016
4.98
 1,289,730 4.98 5.17 4.98 0 0 0

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