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

2.45
0.03
(1.24%)
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)
25/12/2013
8.14
 1,766,520 8.42 8.51 8.14 10 10,000 -0.1
24/12/2013
8.33
 4,878,970 8.14 8.61 8.14 10,000 3,500 0.1
23/12/2013
8.70
 3,604,750 9.07 9.17 8.70 0 1,000 0.0
20/12/2013
9.26
 5,112,910 9.26 9.26 8.79 15,990 42,310 -0.3
19/12/2013
8.70
 2,170,850 8.61 8.70 8.51 13,500 230 0.1
18/12/2013
8.14
 4,194,560 7.67 8.14 7.48 1,000 0 0.0
17/12/2013
7.67
 5,043,430 7.86 7.86 7.58 0 150 0.0
16/12/2013
7.39
 2,390,750 7.11 7.39 7.11 0 0 0
13/12/2013
6.92
 1,154,380 6.64 6.92 6.64 2,000 0 0.0
12/12/2013
6.55
 1,132,130 6.55 6.64 6.45 0 60,000 -0.4
11/12/2013
6.64
 1,878,490 7.02 7.11 6.64 0 2,000 0.0
10/12/2013
7.02
 927,050 7.02 7.11 6.92 0 3,000 0.0
09/12/2013
7.02
 1,141,310 7.20 7.30 7.02 0 0 0
06/12/2013
7.20
 814,570 7.20 7.30 7.20 0 0 0
05/12/2013
7.20
 1,036,440 7.30 7.39 7.11 0 0 0
04/12/2013
7.30
 1,484,100 7.39 7.48 7.20 0 9,110 -0.1
03/12/2013
7.30
 1,675,150 7.11 7.30 7.02 2,300 0 0.0
02/12/2013
7.11
 1,289,310 7.11 7.11 6.92 0 0 0
29/11/2013
7.11
 1,464,450 7.30 7.30 7.02 0 15,000 -0.1
28/11/2013
7.20
 1,487,650 7.11 7.30 7.11 0 0 0
27/11/2013
7.11
 1,776,530 7.30 7.39 7.11 0 47,300 -0.4
26/11/2013
7.20
 1,373,020 7.11 7.30 7.02 0 40,000 -0.3
25/11/2013
7.20
 1,672,680 7.48 7.58 7.11 20 20,000 -0.2
22/11/2013
7.39
 3,021,430 7.30 7.58 7.20 0 13,700 -0.1
21/11/2013
7.11
 3,620,530 7.58 7.86 7.11 42,000 0 0.3
20/11/2013
7.39
 3,568,130 6.92 7.39 6.92 54,900 0 0.4
19/11/2013
6.92
 1,928,870 7.11 7.11 6.92 200 0 0.0
18/11/2013
7.11
 2,202,950 7.11 7.30 7.02 0 0 0
15/11/2013
7.02
 1,685,060 7.02 7.02 6.83 0 0 0
14/11/2013
6.92
 2,050,510 6.83 7.11 6.83 2,000 0 0.0
13/11/2013
6.83
 1,669,790 6.92 7.11 6.83 0 0 0
12/11/2013
7.02
 4,719,920 7.20 7.30 7.02 700 95,000 -0.7
11/11/2013
6.83
 3,624,250 6.45 6.83 6.45 1,000 450 0.0
08/11/2013
6.45
 1,235,220 6.45 6.55 6.45 100,000 0 0.7
07/11/2013
6.45
 2,757,890 6.55 6.64 6.36 200,000 0 1.4
06/11/2013
6.45
 2,711,000 6.27 6.45 6.17 310,000 10,000 2.1
05/11/2013
6.17
 1,887,740 6.17 6.45 6.08 10,000 0 0.1
04/11/2013
6.08
 839,500 6.08 6.17 6.08 12,000 0 0.1
01/11/2013
6.08
 1,021,820 5.99 6.08 5.89 10,000 0 0.1
31/10/2013
5.89
 790,070 5.89 5.99 5.80 0 0 0
30/10/2013
5.89
 939,920 5.99 6.08 5.89 22,000 0 0.1
29/10/2013
5.89
 1,188,450 5.99 5.99 5.80 200 0 0.0
28/10/2013
5.99
 949,470 6.08 6.08 5.89 31,690 0 0.2
25/10/2013
5.99
 976,210 6.08 6.17 5.99 0 0 0
24/10/2013
6.08
 2,242,150 6.27 6.27 6.08 10,000 0 0.1
23/10/2013
6.27
 1,390,540 6.27 6.45 6.27 0 0 0
22/10/2013
6.27
 2,098,890 6.36 6.45 6.17 15,000 10,000 0.0
21/10/2013
6.45
 4,379,100 6.64 6.83 6.45 20,000 0 0.1
18/10/2013
6.55
 1,532,080 6.27 6.64 6.27 0 23,000 -0.2
17/10/2013
6.36
 1,853,910 6.64 6.64 6.27 0 0 0
16/10/2013
6.55
 2,434,690 6.45 6.64 6.36 4,350 12,000 -0.1
15/10/2013
6.36
 1,543,500 5.99 6.36 5.99 5,000 0 0.0
14/10/2013
5.99
 1,863,460 6.08 6.27 5.89 5,000 10,000 0.0
11/10/2013
6.17
 2,729,780 6.55 6.64 6.17 5,000 7,490 0.0
10/10/2013
6.45
 3,293,760 6.64 6.83 6.36 20,200 33,670 -0.1
09/10/2013
6.45
 4,729,360 6.08 6.45 6.08 40,010 31,000 0.1
08/10/2013
6.08
 3,693,490 5.99 6.27 5.89 10,000 5,000 0.0
07/10/2013
5.89
 2,681,530 5.61 5.89 5.61 10 500 0.0
04/10/2013
5.52
 1,290,580 5.61 5.71 5.52 20,000 5,000 0.1
03/10/2013
5.71
 2,554,980 5.43 5.80 5.43 10 0 0.0
02/10/2013
5.43
 2,510,570 5.33 5.52 5.24 0 0 0
01/10/2013
5.33
 2,333,700 5.52 5.71 5.33 0 5,060 0.0
30/09/2013
5.52
 977,800 5.43 5.61 5.33 2,000 5,000 0.0
27/09/2013
5.33
 1,025,580 5.43 5.52 5.24 12,000 0 0.1
26/09/2013
5.43
 2,394,000 5.52 5.71 5.24 10,000 10,000 0.0
25/09/2013
5.52
 3,279,590 5.80 5.89 5.52 5,600 0 0.0
24/09/2013
5.80
 3,877,450 5.61 5.80 5.52 30,000 2,010 0.2
23/09/2013
5.43
 1,650,230 5.24 5.43 5.14 42,500 0 0.2
20/09/2013
5.14
 1,213,320 5.14 5.33 4.96 0 6,000 0.0
19/09/2013
5.14
 1,662,060 4.77 5.14 4.77 3,000 0 0.0
18/09/2013
4.86
 1,535,710 4.96 5.05 4.86 14,000 3,000 0.1
17/09/2013
5.14
 1,698,870 5.33 5.33 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 6.08 6.17 5.89 2,000 3,520 0.0
12/09/2013
6.17
 1,050,140 5.99 6.36 5.89 3,000 0 0.0
11/09/2013
6.08
 1,798,850 6.45 6.55 5.99 0 0 0
10/09/2013
6.36
 1,950,170 6.36 6.55 6.27 52,100 4,000 0.3
09/09/2013
6.64
 1,322,920 6.92 7.02 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 6.92 7.20 6.83 15,000 231,530 -1.6
04/09/2013
7.30
 1,579,490 7.58 7.58 7.30 13,000 80 0.1
03/09/2013
7.76
 633,180 8.14 8.51 7.76 0 0 0
30/08/2013
8.33
 1,571,540 8.42 8.61 8.14 11,500 0 0.1
29/08/2013
8.70
 1,225,770 9.07 9.35 8.70 1,310 10 0.0
28/08/2013
9.26
 1,833,800 9.82 9.82 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 9.82 10.29 9.54 8,000 0 0.1
23/08/2013
10.10
 2,389,400 10.10 10.38 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 11.04 11.51 10.66 18,000 6,000 0.1
19/08/2013
10.76
 1,208,260 10.20 10.76 10.01 36,110 0 0.4
16/08/2013
10.10
 654,540 10.10 10.29 9.92 21,610 0 0.2
15/08/2013
10.29
 568,570 10.57 10.66 10.29 15,000 0 0.2
14/08/2013
10.66
 541,150 10.38 10.66 10.29 38,550 300 0.4
13/08/2013
10.66
 806,160 10.10 10.66 10.01 64,000 2,000 0.7
12/08/2013
10.20
 567,720 10.01 10.29 9.92 83,000 0 0.9
09/08/2013
10.29
 667,570 9.73 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 9.45 10.48 9.45 14,300 7,000 0.1

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