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)
28/10/2024
3.43
 180,700 3.41 3.46 3.39 0 0 0
25/10/2024
3.41
 361,100 3.44 3.45 3.38 0 0 0
24/10/2024
3.42
 208,400 3.44 3.48 3.42 0 0 0
23/10/2024
3.44
 175,100 3.43 3.47 3.41 800 800 0.0
22/10/2024
3.42
 545,900 3.50 3.51 3.42 300 0 0.0
21/10/2024
3.50
 207,700 3.64 3.64 3.48 700 1,200 0.0
18/10/2024
3.66
 393,600 3.85 3.85 3.65 5,300 3,700 0.0
17/10/2024
3.84
 316,700 3.80 3.88 3.72 300 0 0.0
16/10/2024
3.89
 1,445,200 3.90 3.90 3.70 1,800 9,500 0.0
15/10/2024
3.65
 216,300 3.42 3.65 3.40 9,900 500 0.0
14/10/2024
3.42
 205,700 3.46 3.54 3.39 0 1,800 0.0
11/10/2024
3.51
 59,400 3.46 3.58 3.46 0 400 0.0
10/10/2024
3.53
 121,400 3.54 3.56 3.48 1,100 700 0.0
09/10/2024
3.54
 49,400 3.60 3.60 3.52 0 100 0.0
08/10/2024
3.58
 48,000 3.59 3.59 3.53 0 7,400 0.0
07/10/2024
3.58
 14,900 3.61 3.61 3.53 0 1,500 0.0
04/10/2024
3.59
 70,300 3.55 3.59 3.53 0 0 0
03/10/2024
3.58
 89,400 3.57 3.64 3.57 0 0 0
02/10/2024
3.57
 76,600 3.63 3.63 3.57 0 0 0
01/10/2024
3.63
 157,700 3.60 3.68 3.60 0 1,400 0.0
30/09/2024
3.62
 95,800 3.61 3.67 3.60 0 0 0
27/09/2024
3.62
 195,200 3.63 3.67 3.62 0 0 0
26/09/2024
3.66
 98,300 3.63 3.68 3.63 0 0 0
25/09/2024
3.66
 254,700 3.63 3.69 3.63 0 8,800 0.0
24/09/2024
3.63
 107,500 3.60 3.65 3.60 0 0 0
23/09/2024
3.61
 32,900 3.67 3.67 3.61 0 0 0
20/09/2024
3.65
 64,700 3.64 3.70 3.60 5,000 2,300 0.0
19/09/2024
3.64
 176,700 3.75 3.75 3.61 0 0 0
18/09/2024
3.64
 199,700 3.59 3.73 3.59 11,000 0 0.0
17/09/2024
3.62
 148,900 3.61 3.66 3.55 0 0 0
16/09/2024
3.62
 76,900 3.66 3.68 3.51 2,800 5,000 0.0
13/09/2024
3.66
 62,600 3.65 3.66 3.57 3,700 0 0.0
12/09/2024
3.64
 32,100 3.63 3.64 3.61 0 300 0.0
11/09/2024
3.63
 78,700 3.60 3.66 3.57 0 1,900 0.0
10/09/2024
3.60
 80,000 3.63 3.70 3.60 0 3,800 0.0
09/09/2024
3.61
 110,900 3.78 3.78 3.61 400 2,400 0.0
06/09/2024
3.74
 229,300 3.73 3.80 3.71 5,000 0 0.0
05/09/2024
3.75
 235,000 3.75 3.86 3.71 1,300 1,300 0.0
04/09/2024
3.74
 145,300 3.81 3.85 3.70 1,200 1,100 0.0
30/08/2024
3.81
 79,300 3.79 3.86 3.78 0 0 0
29/08/2024
3.83
 79,300 3.82 3.87 3.79 0 0 0
28/08/2024
3.80
 145,500 3.83 3.89 3.80 0 0 0
27/08/2024
3.83
 1,052,000 3.82 3.83 3.77 12,900 0 0.0
26/08/2024
3.82
 103,600 3.87 3.87 3.81 0 3,200 0.0
23/08/2024
3.83
 110,600 3.80 3.85 3.78 0 2,800 0.0
22/08/2024
3.80
 111,200 3.86 3.86 3.79 0 4,200 0.0
21/08/2024
3.84
 348,400 3.87 3.87 3.82 0 3,500 0.0
20/08/2024
3.83
 462,900 3.85 3.87 3.78 1,800 5,400 0.0
19/08/2024
3.80
 86,200 3.88 3.90 3.80 0 2,700 0.0
16/08/2024
3.82
 223,800 3.79 3.85 3.75 2,500 1,100 0.0
15/08/2024
3.73
 136,900 3.79 3.79 3.71 0 2,900 0.0
14/08/2024
3.77
 446,600 3.79 3.80 3.72 10,800 5,600 0.0
13/08/2024
3.79
 292,600 3.72 3.82 3.68 0 3,000 0.0
12/08/2024
3.72
 62,300 3.79 3.80 3.70 600 7,300 0.0
09/08/2024
3.79
 61,100 3.74 3.83 3.73 0 500 0.0
08/08/2024
3.77
 80,100 3.79 3.80 3.72 18,200 0 0.1
07/08/2024
3.73
 42,800 3.67 3.78 3.67 0 0 0
06/08/2024
3.67
 95,200 3.61 3.69 3.55 500 0 0.0
05/08/2024
3.55
 114,700 3.80 3.80 3.55 0 0 0
02/08/2024
3.81
 194,300 3.58 3.81 3.58 100 17,900 -0.1
01/08/2024
3.57
 169,000 3.81 3.87 3.57 0 1,200 0.0
31/07/2024
3.83
 185,600 3.89 3.89 3.80 0 2,000 0.0
30/07/2024
3.84
 88,200 3.88 3.88 3.82 0 600 0.0
29/07/2024
3.87
 76,800 3.90 3.90 3.82 0 600 0.0
26/07/2024
3.87
 64,800 3.84 3.87 3.84 1,900 3,100 0.0
25/07/2024
3.83
 101,000 3.89 3.90 3.80 2,100 2,100 0.0
24/07/2024
3.89
 183,500 3.90 3.90 3.81 14,500 1,600 0.0
23/07/2024
3.84
 193,300 3.91 3.94 3.81 0 7,500 0.0
22/07/2024
3.91
 134,000 4.06 4.06 3.80 0 3,200 0.0
19/07/2024
4.06
 79,300 4.07 4.08 4 9,100 0 0.0
18/07/2024
4.07
 130,400 4.06 4.09 4.02 0 0 0
17/07/2024
4.06
 227,800 4.15 4.15 4.05 11,300 7,800 0.0
16/07/2024
4.15
 149,800 4.17 4.18 4.11 1,000 3,000 0.0
15/07/2024
4.16
 141,400 4.18 4.22 4.15 0 4,600 0.0
12/07/2024
4.18
 85,100 4.12 4.21 4.12 7,000 8,600 0.0
11/07/2024
4.16
 757,100 4.15 4.29 4.07 5,000 0 0.0
10/07/2024
4.15
 166,400 4.32 4.32 4.15 0 2,000 0.0
09/07/2024
4.20
 727,900 4.26 4.45 4.18 28,300 14,600 0.1
08/07/2024
4.32
 177,800 4.50 4.50 4.27 0 23,100 -0.1
05/07/2024
4.40
 1,417,100 4.48 4.56 4.36 0 5,300 0.0
04/07/2024
4.48
 347,100 4.37 4.50 4.30 0 4,200 0.0
03/07/2024
4.38
 1,469,600 4.13 4.40 4.12 26,600 6,800 0.1
02/07/2024
4.12
 76,100 4.11 4.16 4.11 2,300 0 0.0
01/07/2024
4.10
 131,500 4.13 4.17 4.10 0 9,600 0.0
28/06/2024
4.12
 125,200 4.27 4.27 4.10 0 10,704 0.0
27/06/2024
4.28
 113,500 4.13 4.28 4.08 400 3,300 0.0
26/06/2024
4.12
 124,300 4.12 4.17 4.12 1,500 3,800 0.0
25/06/2024
4.13
 279,300 4.22 4.23 4.10 6,000 8,800 0.0
24/06/2024
4.18
 173,300 4.27 4.29 4.18 1,900 3,300 0.0
21/06/2024
4.25
 140,200 4.30 4.30 4.20 0 13,700 -0.1
20/06/2024
4.29
 109,600 4.34 4.39 4.20 2,400 5,300 0.0
19/06/2024
4.34
 221,500 4.35 4.35 4.27 700 3,500 0.0
18/06/2024
4.28
 198,000 4.28 4.36 4.27 8,900 8,400 0.0
17/06/2024
4.28
 197,100 4.35 4.35 4.19 0 9,200 0.0
14/06/2024
4.32
 181,800 4.34 4.40 4.32 0 6,200 0.0
13/06/2024
4.35
 155,800 4.42 4.43 4.35 0 0 0
12/06/2024
4.42
 150,700 4.42 4.42 4.30 0 1,100 0.0
11/06/2024
4.41
 292,200 4.37 4.41 4.29 5,300 7,400 0.0
10/06/2024
4.40
 288,900 4.43 4.47 4.35 2,100 7,200 0.0
07/06/2024
4.43
 128,200 4.47 4.47 4.41 0 7,400 0.0

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