CTCP Đầu tư Thương mại Bất động sản An Dương Thảo Điền (har)

3.24
-0.04
(-1.22%)
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
(2024-11-04) 		-0.17 -4.99% 2,943,300 3,400 0.0
3.24
3.46
3.24
2 tháng
(2024-10-07) 		-0.34 -9.50% 7,905,100 2,200 0.0
3.24
3.89
3.24
3 tháng
(2024-09-05) 		-0.51 -13.60% 10,579,000 6,200 0.0
3.24
3.89
3.24
6 tháng
(2024-06-07) 		-1.19 -26.86% 25,213,900 -77,400 -0.3
3.24
4.48
3.24
12 tháng
(2023-12-11) 		-0.84 -20.59% 97,832,600 26,752 0.1
3.24
4.91
3.24
24 tháng
(2022-12-15) 		-0.69 -17.56% 213,017,800 -42,841 -0.8
3.24
5.32
3.24
36 tháng
(2021-12-20) 		-8.56 -72.54% 495,690,700 12,908 -0.2
2.61
15.80
3.24
60 tháng
(2019-12-31) 		-0.66 -16.92% 983,076,890 -114,352 -2.1
2.17
15.80
3.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2013
5.14
 1,698,870 5.52 5.52 5.14 13,000 40,000 -0.1
16/09/2013
5.52
 1,953,680 5.89 6.08 5.52 6,010 5,000 0.0
13/09/2013
5.89
 849,670 6.17 6.17 5.89 2,000 3,520 -0.0
12/09/2013
6.17
 1,050,140 6.08 6.36 5.89 3,000 0 0.0
11/09/2013
6.08
 1,798,850 6.36 6.55 5.99 0 0 0
10/09/2013
6.36
 1,950,170 6.64 6.64 6.27 52,100 4,000 0.3
09/09/2013
6.64
 1,322,920 7.11 7.11 6.64 0 3,000 -0.0
06/09/2013
7.11
 769,340 6.83 7.30 6.83 17,000 0 0.1
05/09/2013
6.83
 2,401,630 7.30 7.30 6.83 15,000 231,530 -1.6
04/09/2013
7.30
 1,579,490 7.76 7.76 7.30 13,000 80 0.1
03/09/2013
7.76
 633,180 8.33 8.51 7.76 0 0 0
30/08/2013
8.33
 1,571,540 8.70 8.70 8.14 11,500 0 0.1
29/08/2013
8.70
 1,225,770 9.26 9.35 8.70 1,310 10 0.0
28/08/2013
9.26
 1,833,800 9.92 9.92 9.26 0 139,740 -1.4
27/08/2013
9.92
 540,540 10.20 10.20 9.82 0 1,000 -0.0
26/08/2013
10.20
 959,250 10.10 10.29 9.54 8,000 0 0.1
23/08/2013
10.10
 2,389,400 10.48 10.48 9.82 10 0 0.0
22/08/2013
10.48
 1,755,810 11.23 11.41 10.48 16,500 7,000 0.1
21/08/2013
11.23
 1,056,530 11.51 11.60 11.04 17,000 0 0.2
20/08/2013
11.51
 1,292,680 10.76 11.51 10.66 18,000 6,000 0.1
19/08/2013
10.76
 1,208,260 10.10 10.76 10.01 36,110 0 0.4
16/08/2013
10.10
 654,540 10.29 10.29 9.92 21,610 0 0.2
15/08/2013
10.29
 568,570 10.66 10.66 10.29 15,000 0 0.2
14/08/2013
10.66
 541,150 10.66 10.66 10.29 38,550 300 0.4
13/08/2013
10.66
 806,160 10.20 10.66 10.01 64,000 2,000 0.7
12/08/2013
10.20
 567,720 10.29 10.29 9.92 83,000 0 0.9
09/08/2013
10.29
 667,570 9.82 10.29 9.63 35,000 2,000 0.3
08/08/2013
9.82
 442,380 10.10 10.38 9.73 2,010 2,000 0.0
07/08/2013
10.10
 856,400 9.82 10.48 9.45 14,300 7,000 0.1
06/08/2013
9.82
 1,061,300 10.48 10.48 9.82 50,000 2,000 0.5
05/08/2013
10.48
 1,062,310 11.23 11.23 10.48 4,000 0 0.0
02/08/2013
11.23
 749,220 11.97 12.35 11.23 13,770 0 0.2
01/08/2013
11.97
 1,299,480 11.23 11.97 11.04 3,000 0 0.0
31/07/2013
11.23
 2,730,480 11.97 11.97 11.23 9,000 293,470 -3.4
30/07/2013
11.97
 210,060 12.82 12.82 11.97 0 0 0
29/07/2013
12.82
 224,040 13.75 13.75 12.82 0 0 0
26/07/2013
13.75
 1,202,360 14.69 14.69 13.75 10,300 0 0.2
25/07/2013
14.69
 1,495,010 15.72 15.72 14.69 71,170 0 1.2
24/07/2013
15.72
 1,573,610 15.53 16.18 15.06 60,610 0 1.0
23/07/2013
15.53
 1,688,330 14.59 15.53 14.59 45,300 0 0.7
22/07/2013
14.59
 1,441,020 14.97 14.97 13.94 5,000 0 0.1
19/07/2013
14.97
 1,591,460 16.00 16.00 14.97 33,500 0 0.5
18/07/2013
16.00
 734,380 17.12 17.12 16.00 0 0 0
17/07/2013
17.12
 501,010 18.33 18.33 17.12 0 0 0
16/07/2013
18.33
 1,041,480 19.64 19.64 18.33 5,500 0 0.1
15/07/2013
19.64
 349,060 19.18 20.02 18.61 0 0 0
12/07/2013
19.18
 1,276,850 19.92 19.92 18.61 25,000 0 0.5
11/07/2013
19.92
 913,180 21.14 21.42 19.74 0 0 0
10/07/2013
21.14
 1,006,100 19.83 21.14 19.83 0 0 0
09/07/2013
19.83
 829,820 18.61 19.83 18.43 0 30,000 -0.6
08/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
08/07/2013
18.61
 423,430 19.52 19.52 18.24 0 0 0
05/07/2013
19.52
 796,080 20.60 20.60 19.16 15,000 0 0.3
04/07/2013
20.60
 689,130 21.41 21.50 19.97 15,640 0 0.4
03/07/2013
21.41
 564,330 22.40 22.40 20.87 0 0 0
02/07/2013
22.40
 311,800 24.02 24.02 22.40 0 0 0
01/07/2013
24.02
 60,830 25.81 26.08 24.02 0 0 0
28/06/2013
25.81
 255,470 26.98 26.98 25.09 20,000 0 0.6
27/06/2013
26.98
 257,790 25.81 26.98 24.02 37,450 0 1.0
26/06/2013
25.81
 155,900 27.70 27.70 25.81 0 0 0
25/06/2013
27.70
 133,290 29.77 29.77 27.70 0 52,150 -1.6
24/06/2013
29.77
 326,620 31.93 31.93 29.77 0 10,000 -0.4
21/06/2013
31.93
 385,340 29.86 31.93 29.68 0 126,290 -4.3
20/06/2013
29.86
 300,090 27.97 29.86 29.50 52,150 0 1.7
19/06/2013
27.97
 500,670 26.17 27.97 26.98 10,000 0 0.3
18/06/2013
26.17
 635,760 24.46 26.17 24.46 24,240 62,020 -1.1
17/06/2013
24.46
 562,200 25.00 25.63 24.28 24,190 0 0.7
14/06/2013
25.00
 858,900 23.39 25.00 24.28 74,860 0 2.1
13/06/2013
23.39
 363,590 22.04 23.39 22.04 31,920 0 0.8
12/06/2013
22.04
 364,370 22.94 22.94 21.95 14,000 99,820 -2.2
11/06/2013
22.94
 341,320 22.49 23.39 22.40 4,000 0 0.1
10/06/2013
22.49
 706,100 21.05 22.49 21.23 20,100 30,000 -0.2
07/06/2013
21.05
 929,690 19.70 21.05 19.70 94,820 1,000 2.2
06/06/2013
19.70
 321,750 20.60 20.60 19.34 5,000 0 0.1
05/06/2013
20.60
 348,430 19.52 20.87 19.52 10,000 0 0.2
04/06/2013
19.52
 399,730 18.44 19.52 17.99 20,000 0 0.4
03/06/2013
18.44
 617,060 19.25 19.25 17.99 0 30,000 -0.6
31/05/2013
19.25
 482,560 20.69 20.87 19.25 2,000 0 0.0
30/05/2013
20.69
 412,520 21.05 21.59 20.51 1,000 0 0.0
29/05/2013
21.05
 1,061,610 20.51 21.86 20.42 21,000 0 0.5
28/05/2013
20.51
 515,550 19.25 20.51 20.24 10,000 0 0.2
27/05/2013
19.25
 328,400 17.99 19.25 17.90 0 0 0
24/05/2013
17.99
 558,040 19.16 20.42 17.99 0 0 0
23/05/2013
19.16
 119,150 20.33 20.96 19.16 0 0 0
22/05/2013
20.33
 116,770 21.05 21.05 19.61 1,000 28,000 -0.6
21/05/2013
21.05
 389,080 22.31 22.31 20.78 1,000 10,000 -0.2
20/05/2013
22.31
 202,320 23.93 23.93 22.31 0 102,000 -2.6
17/05/2013
23.93
 370,370 25.72 25.72 23.93 30,000 0 0.8
16/05/2013
25.72
 651,950 27.61 27.61 25.72 14,000 0 0.4
15/05/2013
27.61
 453,030 29.68 29.68 27.61 35,000 0 1.1
14/05/2013
29.68
 489,430 28.87 29.68 28.78 4,000 0 0.1
13/05/2013
28.87
 386,010 26.98 28.87 27.43 20,000 0 0.6
10/05/2013
26.98
 298,470 25.27 26.98 25.18 27,000 0 0.8
09/05/2013
25.27
 233,880 25.18 25.45 25.00 20,000 0 0.6
08/05/2013
25.18
 258,330 26.98 26.98 25.18 0 0 0
07/05/2013
26.98
 219,380 28.78 28.78 26.80 2,000 50 0.1
06/05/2013
28.78
 183,940 30.58 30.58 28.78 0 0 0
03/05/2013
30.58
 163,150 32.38 33.28 30.58 2,000 0 0.1
02/05/2013
32.38
 157,710 34.18 34.18 32.38 0 0 0
26/04/2013
34.18
 436,310 35.08 35.08 34.18 0 0 0
25/04/2013
35.08
 371,000 34.63 35.08 34.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |