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)
06/08/2013
9.82
 1,061,300 9.82 10.20 9.82 50,000 2,000 0.5
05/08/2013
10.48
 1,062,310 10.48 10.76 10.48 4,000 0 0.0
02/08/2013
11.23
 749,220 11.69 12.35 11.23 13,770 0 0.2
01/08/2013
11.97
 1,299,480 11.04 11.97 11.04 3,000 0 0.0
31/07/2013
11.23
 2,730,480 11.23 11.60 11.23 9,000 293,470 -3.4
30/07/2013
11.97
 210,060 11.97 11.97 11.97 0 0 0
29/07/2013
12.82
 224,040 12.82 13.10 12.82 0 0 0
26/07/2013
13.75
 1,202,360 13.75 14.22 13.75 10,300 0 0.2
25/07/2013
14.69
 1,495,010 14.97 15.53 14.69 71,170 0 1.2
24/07/2013
15.72
 1,573,610 15.72 16.18 15.06 60,610 0 1.0
23/07/2013
15.53
 1,688,330 14.97 15.53 14.59 45,300 0 0.7
22/07/2013
14.59
 1,441,020 14.59 14.97 13.94 5,000 0 0.1
19/07/2013
14.97
 1,591,460 14.97 15.72 14.97 33,500 0 0.5
18/07/2013
16.00
 734,380 16.00 16.18 16.00 0 0 0
17/07/2013
17.12
 501,010 17.12 17.77 17.12 0 0 0
16/07/2013
18.33
 1,041,480 18.90 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 18.99 19.64 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 20.21 21.14 19.83 0 0 0
09/07/2013
19.83
 829,820 18.43 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 18.52 18.90 18.24 0 0 0
05/07/2013
19.52
 796,080 19.34 20.60 19.16 15,000 0 0.3
04/07/2013
20.60
 689,130 20.51 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 22.40 23.12 22.40 0 0 0
01/07/2013
24.02
 60,830 25.18 26.08 24.02 0 0 0
28/06/2013
25.81
 255,470 26.71 26.71 25.09 20,000 0 0.6
27/06/2013
26.98
 257,790 24.02 26.98 24.02 37,450 0 1.0
26/06/2013
25.81
 155,900 25.81 25.81 25.81 0 0 0
25/06/2013
27.70
 133,290 27.70 27.70 27.70 0 52,150 -1.6
24/06/2013
29.77
 326,620 31.48 31.93 29.77 0 10,000 -0.4
21/06/2013
31.93
 385,340 30.58 31.93 29.68 0 126,290 -4.3
20/06/2013
29.86
 300,090 29.86 29.86 29.50 52,150 0 1.7
19/06/2013
27.97
 500,670 27.97 27.97 26.98 10,000 0 0.3
18/06/2013
26.17
 635,760 24.91 26.17 24.46 24,240 62,020 -1.1
17/06/2013
24.46
 562,200 25.63 25.63 24.28 24,190 0 0.7
14/06/2013
24.91
 811,000 24.91 25.00 24.28 74,860 0 2.1
13/06/2013
23.39
 363,590 22.49 23.39 22.04 31,920 0 0.8
12/06/2013
22.04
 364,370 22.85 22.94 21.95 14,000 99,820 -2.2
11/06/2013
22.94
 341,320 22.94 23.39 22.40 4,000 0 0.1
10/06/2013
22.49
 706,100 22.04 22.49 21.23 20,100 30,000 -0.2
07/06/2013
21.05
 929,690 20.60 21.05 19.70 94,820 1,000 2.2
06/06/2013
19.70
 321,750 20.15 20.42 19.34 5,000 0 0.1
05/06/2013
20.60
 348,430 19.88 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 17.99 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 21.86 21.86 20.42 21,000 0 0.5
28/05/2013
20.51
 515,550 20.51 20.51 20.24 10,000 0 0.2
27/05/2013
19.25
 328,400 17.90 19.25 17.90 0 0 0
24/05/2013
17.99
 558,040 19.88 20.42 17.99 0 0 0
23/05/2013
19.16
 119,150 20.06 20.96 19.16 0 0 0
22/05/2013
20.33
 116,770 19.61 20.96 19.61 1,000 28,000 -0.6
21/05/2013
21.05
 389,080 20.78 21.14 20.78 1,000 10,000 -0.2
20/05/2013
22.31
 202,320 22.49 23.12 22.31 0 102,000 -2.6
17/05/2013
23.93
 370,370 25.18 25.18 23.93 30,000 0 0.8
16/05/2013
25.72
 651,950 26.98 27.07 25.72 14,000 0 0.4
15/05/2013
27.61
 453,030 29.41 29.41 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 27.88 28.87 27.43 20,000 0 0.6
10/05/2013
26.98
 298,470 25.54 26.98 25.18 27,000 0 0.8
09/05/2013
25.27
 233,880 25.00 25.45 25.00 20,000 0 0.6
08/05/2013
25.18
 258,330 25.90 26.08 25.18 0 0 0
07/05/2013
26.98
 219,380 26.98 27.88 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 33.28 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
24/04/2013
34.63
 284,850 35.08 35.62 34.63 0 0 0
23/04/2013
35.62
 338,160 35.53 36.16 35.35 0 0 0
22/04/2013
35.53
 283,680 35.53 36.07 35.35 50 0 0.0
18/04/2013
34.63
 552,770 33.82 34.63 33.28 0 0 0
17/04/2013
32.65
 445,290 31.03 32.65 30.58 0 0 0
16/04/2013
30.58
 299,120 28.87 30.67 28.69 0 0 0
15/04/2013
28.87
 138,950 28.96 29.41 28.78 0 0 0
12/04/2013
28.96
 190,000 28.69 29.68 28.69 0 0 0
11/04/2013
29.68
 272,020 30.58 31.03 29.68 0 0 0
10/04/2013
30.58
 160,410 30.58 31.03 30.13 0 0 0
09/04/2013
30.31
 329,110 29.23 30.31 28.78 0 0 0
08/04/2013
28.33
 152,200 26.89 28.33 26.53 0 0 0
05/04/2013
26.53
 90,160 26.17 26.98 25.90 0 0 0
04/04/2013
26.17
 89,120 26.08 26.98 25.63 0 0 0
03/04/2013
26.08
 103,540 26.98 27.43 26.08 0 0 0
02/04/2013
26.98
 92,060 26.53 26.98 26.08 0 0 0
01/04/2013
26.53
 99,330 26.08 26.98 25.63 0 0 0
29/03/2013
26.08
 87,270 25.72 26.98 25.63 100 0 0.0
28/03/2013
26.98
 100,520 27.70 27.88 26.98 0 0 0
27/03/2013
27.88
 103,340 27.43 27.88 26.98 0 0 0
26/03/2013
27.43
 104,680 26.08 27.43 25.63 0 0 0
25/03/2013
26.08
 75,320 25.63 26.98 25.63 0 0 0
22/03/2013
25.90
 122,780 26.35 26.35 25.63 0 0 0
21/03/2013
27.52
 150,470 27.88 28.42 26.35 0 0 0
20/03/2013
28.33
 256,220 28.78 29.32 28.33 0 0 0
19/03/2013
28.78
 175,570 27.34 29.23 26.98 0 0 0
18/03/2013
27.34
 179,210 26.98 27.34 25.90 0 0 0
15/03/2013
25.63
 101,350 25.63 25.63 25.63 0 0 0
14/03/2013
24.02
 207,070 24.02 24.02 23.39 0 0 0

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