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) 		-0.13 -3.81% 2,809,000 -1,600 -0.0
3.24
3.46
3.28
2 tháng
(2024-10-04) 		-0.31 -8.64% 7,841,100 -2,800 -0.0
3.24
3.89
3.28
3 tháng
(2024-09-04) 		-0.46 -12.30% 10,590,000 1,300 0.0
3.24
3.89
3.28
6 tháng
(2024-06-06) 		-1.14 -25.79% 25,243,600 -82,600 -0.4
3.24
4.48
3.28
12 tháng
(2023-12-11) 		-0.80 -19.61% 97,698,300 21,752 0.0
3.24
4.91
3.28
24 tháng
(2022-12-14) 		-0.70 -17.59% 213,151,500 -37,841 -0.7
3.24
5.32
3.28
36 tháng
(2021-12-20) 		-8.52 -72.20% 495,556,400 7,908 -0.2
2.61
15.80
3.28
60 tháng
(2019-12-30) 		-0.52 -13.68% 983,779,550 -133,352 -2.1
2.17
15.80
3.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
4.26
 304,400 4.29 4.31 4.24 1,700 0 0.0
16/02/2024
4.26
 327,700 4.24 4.28 4.22 40,700 0 0.2
15/02/2024
4.23
 242,400 4.20 4.23 4.16 47,000 4,400 0.2
07/02/2024
4.16
 126,500 4.13 4.20 4.13 0 7,100 -0.0
06/02/2024
4.13
 255,100 4.12 4.18 4.12 0 8,000 -0.0
05/02/2024
4.13
 278,200 4.22 4.22 4.10 2,600 9,100 -0.0
02/02/2024
4.21
 334,900 4.17 4.25 4.15 5,500 1,000 0.0
01/02/2024
4.20
 356,900 4.15 4.22 4.10 3,100 25,400 -0.1
31/01/2024
4.10
 648,500 4.25 4.31 4.09 0 57,000 -0.2
30/01/2024
4.24
 609,800 4.28 4.32 4.20 100 9,800 -0.0
29/01/2024
4.29
 352,100 4.40 4.40 4.29 0 0 0
26/01/2024
4.38
 346,700 4.38 4.40 4.35 0 6,800 -0.0
25/01/2024
4.39
 186,400 4.40 4.42 4.35 0 3,300 -0.0
24/01/2024
4.35
 538,800 4.40 4.43 4.33 23,600 0 0.1
23/01/2024
4.38
 514,100 4.43 4.45 4.33 0 12,500 -0.1
22/01/2024
4.43
 482,000 4.50 4.52 4.42 20,000 3,100 0.1
19/01/2024
4.50
 468,000 4.55 4.55 4.41 0 7,800 -0.0
18/01/2024
4.46
 1,180,500 4.40 4.57 4.40 82,300 0 0.4
17/01/2024
4.36
 355,000 4.40 4.45 4.36 28,000 0 0.1
16/01/2024
4.45
 456,500 4.31 4.45 4.29 49,000 0 0.2
15/01/2024
4.31
 482,700 4.36 4.38 4.25 4,000 0 0.0
12/01/2024
4.31
 951,800 4.37 4.38 4.26 0 0 0
11/01/2024
4.37
 1,237,600 4.33 4.48 4.33 68,600 0 0.3
10/01/2024
4.32
 671,800 4.39 4.45 4.30 6,000 0 0.0
09/01/2024
4.39
 584,600 4.43 4.50 4.37 0 0 0
08/01/2024
4.40
 974,700 4.44 4.54 4.37 0 0 0
05/01/2024
4.39
 1,150,200 4.46 4.54 4.26 30,000 0 0.1
04/01/2024
4.44
 1,974,200 4.55 4.70 4.44 14,100 100 0.1
03/01/2024
4.52
 2,389,700 4.26 4.53 4.22 77,100 1,000 0.3
02/01/2024
4.24
 678,700 4.22 4.33 4.19 0 1,000 -0.0
29/12/2023
4.16
 401,100 4.15 4.22 4.15 0 0 0
28/12/2023
4.15
 447,700 4.16 4.24 4.15 0 0 0
27/12/2023
4.16
 255,400 4.20 4.24 4.15 3,500 0 0.0
26/12/2023
4.20
 622,300 4.16 4.25 4.13 0 0 0
25/12/2023
4.16
 551,100 4.14 4.20 4.12 0 0 0
22/12/2023
4.14
 613,700 4.20 4.25 4.14 0 0 0
21/12/2023
4.20
 657,500 4.24 4.29 4.15 0 0 0
20/12/2023
4.24
 652,000 4.36 4.40 4.23 0 0 0
19/12/2023
4.36
 1,498,800 4.40 4.55 4.22 2,000 0 0.0
18/12/2023
4.40
 1,824,900 4.12 4.40 4.10 0 0 0
15/12/2023
4.12
 664,600 4.17 4.23 4.06 0 0 0
14/12/2023
4.17
 800,800 4.25 4.36 4.15 0 0 0
13/12/2023
4.25
 707,700 4.36 4.39 4.25 0 0 0
12/12/2023
4.36
 3,310,300 4.08 4.36 4.10 0 10,200 -0.0
11/12/2023
4.08
 236,500 4.13 4.14 4.06 0 4,500 -0.0
08/12/2023
4.13
 823,400 4.13 4.18 4 0 15,500 -0.1
07/12/2023
4.13
 1,256,700 4.24 4.29 4.08 0 10,100 -0.0
06/12/2023
4.24
 952,200 4.22 4.33 4.11 0 5,800 -0.0
05/12/2023
4.22
 1,600,300 4.05 4.33 4.15 0 6,800 -0.0
04/12/2023
4.05
 1,054,300 3.79 4.05 3.83 0 5,800 -0.0
01/12/2023
3.79
 302,800 3.83 3.86 3.78 0 20,300 -0.1
30/11/2023
3.83
 364,800 3.80 3.94 3.83 1,500 0 0.0
29/11/2023
3.80
 175,500 3.81 3.84 3.76 7,600 0 0.0
28/11/2023
3.81
 194,700 3.81 3.84 3.70 0 17,100 -0.1
27/11/2023
3.81
 183,700 3.88 3.90 3.81 0 700 -0.0
24/11/2023
3.88
 499,300 3.85 3.88 3.74 400 28,000 -0.1
23/11/2023
3.85
 828,300 3.92 4 3.85 23,000 0 0.1
22/11/2023
3.92
 288,400 3.91 3.99 3.87 500 3,600 -0.0
21/11/2023
3.91
 347,200 3.94 3.99 3.87 0 10,200 -0.0
20/11/2023
3.94
 240,000 3.91 3.97 3.82 0 6,200 -0.0
17/11/2023
3.91
 1,241,800 3.85 4.05 3.85 10,600 300 0.0
16/11/2023
3.85
 227,900 3.83 3.85 3.82 0 0 0
15/11/2023
3.83
 398,300 3.81 3.93 3.81 17,200 0 0.1
14/11/2023
3.81
 237,500 3.79 3.92 3.78 1,000 1,200 -0.0
13/11/2023
3.79
 288,200 3.79 3.89 3.75 7,000 600 0.0
10/11/2023
3.79
 636,800 3.88 3.89 3.75 13,100 1,300 0.0
09/11/2023
3.88
 870,400 3.80 4.03 3.84 4,900 0 0.0
08/11/2023
3.80
 480,700 3.72 3.91 3.70 22,500 0 0.1
07/11/2023
3.72
 362,800 3.72 3.72 3.65 11,100 0 0.0
06/11/2023
3.72
 418,500 3.70 3.78 3.66 21,600 0 0.1
03/11/2023
3.70
 262,600 3.70 3.74 3.65 3,700 0 0.0
02/11/2023
3.70
 639,700 3.46 3.70 3.46 3,600 0 0.0
01/11/2023
3.46
 294,000 3.39 3.46 3.31 100 0 0.0
31/10/2023
3.39
 244,400 3.45 3.54 3.39 500 300 0.0
30/10/2023
3.45
 210,300 3.53 3.60 3.45 300 10,200 -0.0
27/10/2023
3.53
 422,600 3.46 3.60 3.40 3,500 3,700 -0.0
26/10/2023
3.46
 685,300 3.72 3.72 3.46 300 800 -0.0
25/10/2023
3.72
 239,600 3.65 3.80 3.65 10,500 500 0.0
24/10/2023
3.65
 235,400 3.64 3.74 3.60 3,700 6,400 -0.0
23/10/2023
3.64
 214,900 3.63 3.67 3.59 0 600 -0.0
20/10/2023
3.63
 244,300 3.40 3.63 3.41 0 0 0
19/10/2023
3.40
 311,300 3.50 3.56 3.31 8,100 0 0.0
18/10/2023
3.50
 703,200 3.76 3.80 3.50 200 100 0.0
17/10/2023
3.76
 136,800 3.82 3.90 3.76 0 0 0
16/10/2023
3.82
 182,800 3.90 3.92 3.81 0 0 0
13/10/2023
3.90
 307,000 3.89 3.90 3.79 100 0 0.0
12/10/2023
3.89
 423,200 3.89 4 3.89 0 200 -0.0
11/10/2023
3.89
 419,400 3.89 3.99 3.81 400 0 0.0
10/10/2023
3.89
 568,200 3.67 3.90 3.71 0 3,600 -0.0
09/10/2023
3.67
 162,200 3.64 3.72 3.64 200 17,100 -0.1
06/10/2023
3.64
 235,500 3.56 3.69 3.57 0 1,500 -0.0
05/10/2023
3.56
 456,300 3.55 3.73 3.55 0 5,300 -0.0
04/10/2023
3.55
 391,700 3.56 3.59 3.37 20,700 1,000 0.1
03/10/2023
3.56
 443,800 3.82 3.82 3.56 2,700 27,900 -0.1
02/10/2023
3.82
 178,400 3.80 3.88 3.79 0 7,900 -0.0
29/09/2023
3.80
 248,600 3.75 3.90 3.75 200 19,600 -0.1
28/09/2023
3.75
 390,200 3.82 3.90 3.75 0 11,200 -0.0
27/09/2023
3.82
 506,400 3.89 3.89 3.69 6,700 16,400 -0.0
26/09/2023
3.89
 465,000 3.90 3.92 3.70 54,400 0 0.2
25/09/2023
3.90
 797,200 4.19 4.26 3.90 11,700 16,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |