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

3.68
0.04
(1.10%)
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
(2024-08-20) 		-0.19 -4.96% 4,068,900 7,400 0.0
3.60
3.84
3.64
2 tháng
(2024-07-22) 		-0.27 -6.91% 7,101,700 -4,400 -0.0
3.55
3.91
3.64
3 tháng
(2024-06-21) 		-0.61 -14.35% 14,141,900 -42,204 -0.2
3.55
4.48
3.64
6 tháng
(2024-03-25) 		-0.68 -15.74% 44,847,200 -386,904 -1.8
3.55
4.91
3.64
12 tháng
(2023-09-25) 		-0.26 -6.67% 114,132,600 14,648 -0.0
3.39
4.91
3.64
24 tháng
(2022-09-30) 		-0.86 -19.11% 221,167,000 -16,334 -0.6
2.61
5.32
3.64
36 tháng
(2021-10-05) 		-1.71 -31.96% 635,210,200 -21,296 -1.8
2.61
15.80
3.64
60 tháng
(2019-10-16) 		0.11 3.12% 1,009,232,120 -147,766 -2.2
2.17
15.80
3.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
6.48
 1,009,900 6.06 6.48 5.83 146,700 200 0.9
25/04/2022
6.06
 1,368,200 6.50 6.75 6.05 51,500 29,800 0.1
22/04/2022
6.50
 1,711,700 6.63 7.08 6.17 158,400 2,400 1.0
21/04/2022
6.63
 1,447,300 7.12 7.12 6.63 500 1,300 -0.0
20/04/2022
7.12
 1,082,400 7.65 7.65 7.12 62,400 0 0.4
19/04/2022
7.65
 1,252,700 8.22 8.35 7.65 53,100 2,800 0.4
18/04/2022
8.22
 1,252,900 8.83 8.83 8.22 0 12,200 -0.1
15/04/2022
8.83
 764,700 9.19 9.20 8.56 4,400 0 0.0
14/04/2022
9.19
 461,000 9.28 9.53 9.19 20,200 0 0.2
13/04/2022
9.28
 1,341,500 9.26 9.32 8.62 16,500 0 0.1
12/04/2022
9.26
 1,445,700 9.95 10 9.26 0 5,900 -0.1
08/04/2022
9.95
 598,700 10.10 10.30 9.95 0 5,600 -0.1
07/04/2022
10.10
 967,600 10.10 10.30 9.90 0 44,600 -0.4
06/04/2022
10.10
 1,280,800 10.50 10.60 10 4,500 20,400 -0.2
05/04/2022
10.50
 846,700 10.60 10.80 10.30 5,600 0 0.1
04/04/2022
10.60
 953,600 10.70 11.20 10.60 4,600 25,600 -0.2
01/04/2022
10.70
 2,098,100 10.20 10.90 9.51 60,500 4,900 0.6
31/03/2022
10.20
 3,322,400 10.95 11 10.20 500 0 0.0
30/03/2022
10.95
 3,586,300 11.75 11.75 10.95 0 73,700 -0.8
29/03/2022
11.75
 1,732,100 11.45 12 11.45 26,500 38,800 -0.1
28/03/2022
11.45
 5,737,300 12.30 12.30 11.45 17,500 41,800 -0.3
25/03/2022
12.30
 2,988,900 11.95 12.45 11.90 30,500 0 0.4
24/03/2022
11.95
 2,398,300 11.85 12.20 11.55 50,700 4,000 0.6
23/03/2022
11.85
 2,520,400 12.05 12.50 11.80 5,000 9,600 -0.1
22/03/2022
12.05
 4,079,700 11.65 12.45 11.70 2,900 18,600 -0.2
21/03/2022
11.65
 4,653,200 11.40 12.15 11.30 13,500 5,800 0.1
18/03/2022
11.40
 2,668,100 11.20 11.70 11.25 11,200 0 0.1
17/03/2022
11.20
 3,293,100 11.20 11.80 11.20 0 18,800 -0.2
16/03/2022
11.20
 4,615,900 10.50 11.20 10.65 24,400 600 0.3
15/03/2022
10.50
 1,396,700 10.20 10.65 10.20 0 33,100 -0.3
14/03/2022
10.20
 1,345,100 10.25 10.55 10 100 0 0.0
11/03/2022
10.25
 1,707,000 10.25 10.80 10.10 18,500 10,400 0.1
10/03/2022
10.25
 1,730,700 10.25 10.70 10.20 30,900 0 0.3
09/03/2022
10.25
 2,211,800 10.40 10.60 9.80 500 13,200 -0.1
08/03/2022
10.40
 2,533,500 10.90 10.90 10.15 10,400 45,200 -0.4
07/03/2022
10.90
 3,403,600 10.90 11.45 10.85 0 111,500 -1.2
04/03/2022
10.90
 3,569,200 10.20 10.90 10.15 2,800 3,800 -0.0
03/03/2022
10.20
 1,266,500 10.15 10.35 10 26,200 7,700 0.2
02/03/2022
10.15
 1,223,100 10.40 10.50 10.10 31,700 36,500 -0.0
01/03/2022
10.40
 1,998,700 10 10.50 9.80 66,700 2,700 0.7
28/02/2022
10
 997,500 10.20 10.20 9.80 0 49,100 -0.5
25/02/2022
10.20
 1,803,500 9.95 10.45 9.95 34,200 7,200 0.3
24/02/2022
9.95
 2,787,500 10.65 10.65 9.91 5,000 53,600 -0.5
23/02/2022
10.65
 1,577,700 10.55 10.95 10.40 0 72,900 -0.8
22/02/2022
10.55
 4,510,100 10.40 11.10 9.90 2,500 76,100 -0.8
21/02/2022
10.40
 2,261,200 9.72 10.40 9.71 13,800 7,200 0.1
18/02/2022
9.72
 1,488,100 9.45 9.80 9.28 2,100 14,500 -0.1
17/02/2022
9.45
 1,281,600 9.39 9.70 9.28 2,500 16,600 -0.1
16/02/2022
9.39
 1,250,600 8.88 9.50 9.02 34,600 7,000 0.3
15/02/2022
8.88
 619,500 8.70 8.90 8.60 600 20,300 -0.2
14/02/2022
8.70
 680,900 9.02 9.02 8.62 11,500 30,000 -0.2
11/02/2022
9.02
 630,400 9.12 9.19 8.95 5,000 39,400 -0.3
10/02/2022
9.12
 1,298,200 8.90 9.20 8.92 12,200 24,500 -0.1
09/02/2022
8.90
 1,194,000 8.69 9 8.35 65,100 1,600 0.5
08/02/2022
8.69
 1,471,200 8.77 9.20 8.20 3,600 59,300 -0.5
07/02/2022
8.77
 788,700 8.20 8.77 8.59 33,700 0 0.3
28/01/2022
8.20
 1,650,000 7.71 8.24 7.20 172,400 0 1.3
27/01/2022
7.71
 1,281,400 8.28 8.28 7.71 27,200 900 0.2
26/01/2022
8.28
 1,313,700 8.90 9.20 8.28 10,700 10,600 -0.0
25/01/2022
8.90
 2,196,600 9.49 9.49 8.83 127,600 3,500 1.1
24/01/2022
9.49
 1,109,500 10.20 10.35 9.49 1,000 28,700 -0.3
21/01/2022
10.20
 2,136,200 9.58 10.45 10 31,000 180,000 -1.5
20/01/2022
9.58
 4,874,000 9.14 9.77 8.51 72,900 13,600 0.5
19/01/2022
9.14
 348,700 9.82 9.82 9.14 0 0 0
18/01/2022
9.82
 347,000 10.55 10.55 9.82 0 0 0
17/01/2022
10.55
 2,213,300 11.30 11.65 10.55 33,600 38,500 -0.1
14/01/2022
11.30
 5,458,100 12.10 12.10 11.30 68,300 47,300 0.2
13/01/2022
12.10
 536,500 13 13 12.10 0 0 0
12/01/2022
13
 2,955,800 13.95 13.95 13 60,900 26,500 0.5
11/01/2022
13.95
 4,586,400 15 15 13.95 44,500 0 0.6
10/01/2022
15
 5,656,000 15.80 16.40 15 84,300 44,900 0.6
07/01/2022
15.80
 3,736,400 15.50 16.45 15.50 37,200 71,800 -0.5
06/01/2022
15.50
 2,412,600 14.50 15.50 14.30 0 0 0
05/01/2022
14.50
 2,362,700 14.15 14.80 14.10 12,500 63,300 -0.7
04/01/2022
14.15
 4,394,100 14.20 14.80 13.75 0 22,700 -0.3
31/12/2021
14.20
 3,383,600 14.90 15 13.95 66,700 6,000 0.9
30/12/2021
14.90
 3,343,600 15.75 15.75 14.70 36,400 40,100 -0.0
29/12/2021
15.75
 4,938,300 14.75 15.75 15.30 41,500 44,600 -0.0
28/12/2021
14.75
 3,477,500 13.80 14.75 14 50,300 0 0.7
27/12/2021
13.80
 3,054,400 14 14.35 13.05 54,200 1,900 0.7
24/12/2021
14
 4,857,700 14.35 15.20 13.35 1,400 44,800 -0.6
23/12/2021
14.35
 9,043,200 13.45 14.35 13.10 45,900 0 0.6
22/12/2021
13.45
 3,851,700 12.60 13.45 13.45 1,200 0 0.0
21/12/2021
12.60
 1,664,200 11.80 12.60 12 0 0 0
20/12/2021
11.80
 5,075,000 11.05 11.80 11.35 3,500 2,200 0.0
17/12/2021
11.05
 4,919,300 10.35 11.05 10.50 11,900 8,200 0.0
16/12/2021
10.35
 2,774,600 9.86 10.35 9.70 8,200 33,600 -0.3
15/12/2021
9.86
 1,293,700 10.20 10.20 9.73 2,100 0 0.0
14/12/2021
10.20
 2,364,000 10.15 10.55 9.99 200 32,800 -0.3
13/12/2021
10.15
 1,876,300 9.50 10.15 9.50 36,200 100 0.4
10/12/2021
9.50
 1,503,300 9.78 9.80 9.36 0 100 -0.0
09/12/2021
9.78
 1,507,500 9.80 9.87 9.58 32,800 100 0.3
08/12/2021
9.80
 513,000 9.90 10 9.70 100 10,000 -0.1
07/12/2021
9.90
 1,215,100 9.72 9.90 9.30 0 9,500 -0.1
06/12/2021
9.72
 1,223,200 9.96 9.96 9.33 200 18,500 -0.2
03/12/2021
9.96
 1,784,800 10.70 10.70 9.96 0 41,000 -0.4
02/12/2021
10.70
 2,285,600 10.50 10.95 10.45 4,500 29,600 -0.3
01/12/2021
10.50
 1,443,600 10.30 10.60 10.10 12,400 42,800 -0.3
30/11/2021
10.30
 3,810,600 9.84 10.50 9.78 25,400 2,300 0.2
29/11/2021
9.84
 1,722,200 9.78 9.92 9.32 55,400 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |