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

2.47
0.02
(0.82%)
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)
14/08/2023
5.17
 1,071,100 5.03 5.20 5.03 75,800 2,600 0.4
11/08/2023
5
 1,151,500 5.13 5.16 4.95 0 20,400 -0.1
10/08/2023
5.12
 1,382,500 5.30 5.30 5.05 800 21,200 -0.1
09/08/2023
5.19
 2,027,600 5.08 5.27 5.06 131,100 0 0.7
08/08/2023
5.15
 2,371,900 5.26 5.35 5.12 16,300 0 0.1
07/08/2023
5.20
 2,447,000 5.10 5.20 5.03 36,700 0 0.2
04/08/2023
5.01
 1,657,900 4.85 5.03 4.81 80,000 0 0.4
03/08/2023
4.80
 1,021,600 4.87 4.93 4.79 0 0 0
02/08/2023
4.89
 917,500 4.80 4.89 4.75 0 8,700 0.0
01/08/2023
4.81
 1,938,500 5.02 5.08 4.81 0 0 0
31/07/2023
5.05
 1,499,300 5.10 5.16 4.99 0 0 0
28/07/2023
5.01
 2,996,000 4.98 5.09 4.95 0 0 0
27/07/2023
4.95
 1,493,700 4.84 4.96 4.84 0 0 0
26/07/2023
4.84
 945,000 4.88 4.91 4.83 0 33,000 -0.2
25/07/2023
4.88
 1,376,000 5.06 5.06 4.85 0 0 0
24/07/2023
5.05
 2,077,600 5.10 5.10 4.83 0 5,000 0.0
21/07/2023
4.94
 1,684,000 5.20 5.20 4.90 3,300 3,200 0.0
20/07/2023
4.86
 4,544,900 4.86 4.86 4.80 0 0 0
19/07/2023
4.55
 673,500 4.73 4.75 4.47 0 0 0
18/07/2023
4.74
 765,500 4.85 4.86 4.64 5,000 0 0.0
17/07/2023
4.78
 1,699,900 4.50 4.78 4.48 5,400 0 0.0
14/07/2023
4.47
 574,200 4.40 4.50 4.40 0 0 0
13/07/2023
4.37
 202,200 4.37 4.40 4.36 0 0 0
12/07/2023
4.37
 131,100 4.40 4.40 4.35 0 0 0
11/07/2023
4.39
 215,600 4.38 4.43 4.38 0 0 0
10/07/2023
4.39
 208,800 4.32 4.41 4.32 0 0 0
07/07/2023
4.35
 155,000 4.38 4.40 4.29 0 0 0
06/07/2023
4.38
 188,000 4.33 4.41 4.31 0 0 0
05/07/2023
4.41
 217,500 4.50 4.50 4.40 0 0 0
04/07/2023
4.50
 253,300 4.30 4.50 4.30 0 0 0
03/07/2023
4.33
 99,900 4.32 4.40 4.32 0 0 0
30/06/2023
4.33
 184,400 4.30 4.35 4.30 0 0 0
29/06/2023
4.35
 293,700 4.39 4.44 4.30 900 0 0.0
28/06/2023
4.42
 338,800 4.35 4.43 4.34 900 0 0.0
27/06/2023
4.34
 268,800 4.39 4.44 4.29 0 0 0
26/06/2023
4.31
 368,200 4.43 4.49 4.29 0 0 0
23/06/2023
4.43
 657,800 4.55 4.59 4.40 0 0 0
22/06/2023
4.54
 296,400 4.61 4.61 4.53 0 0 0
21/06/2023
4.54
 249,000 4.55 4.58 4.45 0 0 0
20/06/2023
4.50
 131,200 4.43 4.58 4.33 0 0 0
19/06/2023
4.43
 327,400 4.69 4.70 4.40 0 0 0
16/06/2023
4.61
 460,800 4.73 4.73 4.59 0 0 0
15/06/2023
4.64
 285,100 4.68 4.77 4.61 0 0 0
14/06/2023
4.67
 341,100 4.82 4.85 4.67 0 0 0
13/06/2023
4.79
 1,017,700 4.70 4.98 4.70 0 0 0
12/06/2023
4.66
 278,900 4.62 4.72 4.60 0 0 0
09/06/2023
4.61
 452,200 4.72 4.76 4.59 0 20,000 -0.1
08/06/2023
4.71
 916,400 4.75 4.87 4.71 0 0 0
07/06/2023
4.75
 532,300 4.72 4.80 4.68 0 0 0
06/06/2023
4.71
 482,900 4.60 4.76 4.59 0 0 0
05/06/2023
4.62
 552,600 4.75 4.78 4.61 0 20,000 -0.1
02/06/2023
4.71
 449,600 4.90 4.99 4.70 1,100 0 0.0
01/06/2023
4.88
 1,011,300 4.69 4.99 4.69 12,400 0 0.1
31/05/2023
4.68
 1,257,400 4.76 4.82 4.67 0 0 0
30/05/2023
4.75
 820,200 4.82 4.92 4.65 20,000 0 0.1
29/05/2023
4.90
 1,212,300 4.92 4.92 4.72 0 0 0
26/05/2023
4.60
 722,200 4.44 4.60 4.37 0 0 0
25/05/2023
4.37
 171,900 4.45 4.45 4.32 0 0 0
24/05/2023
4.45
 358,100 4.40 4.60 4.40 500 0 0.0
23/05/2023
4.40
 241,000 4.35 4.42 4.35 0 0 0
22/05/2023
4.37
 196,200 4.30 4.48 4.30 20,000 0 0.1
19/05/2023
4.30
 371,600 4.43 4.43 4.21 0 0 0
18/05/2023
4.43
 322,000 4.50 4.50 4.39 0 0 0
17/05/2023
4.50
 442,500 4.40 4.54 4.40 20,000 0 0.1
16/05/2023
4.42
 555,800 4.50 4.59 4.40 0 7,100 0.0
15/05/2023
4.52
 994,900 4.68 4.69 4.50 0 0 0
12/05/2023
4.62
 1,663,200 4.65 4.65 4.41 0 0 0
11/05/2023
4.54
 540,100 4.54 4.54 4.54 0 0 0
10/05/2023
4.25
 1,108,500 3.99 4.25 3.92 5,800 63,300 -0.2
09/05/2023
3.98
 298,300 4.02 4.02 3.92 0 0 0
08/05/2023
3.99
 569,100 3.86 4.02 3.86 0 0 0
05/05/2023
3.84
 192,100 3.81 3.85 3.81 0 0 0
04/05/2023
3.83
 79,500 3.85 3.87 3.82 0 0 0
28/04/2023
3.86
 129,000 3.88 3.88 3.76 0 0 0
27/04/2023
3.78
 161,900 3.87 3.88 3.75 0 0 0
26/04/2023
3.82
 41,300 3.98 3.98 3.81 0 0 0.0
25/04/2023
3.87
 228,000 3.83 3.90 3.83 0 0 0.0
24/04/2023
3.89
 59,500 3.94 3.94 3.81 0 1,100 0.0
21/04/2023
3.89
 108,800 3.98 3.98 3.86 0 0 0.0
20/04/2023
3.83
 83,400 3.73 3.90 3.73 0 0 0
19/04/2023
3.80
 55,900 3.81 3.81 3.77 0 0 0.0
18/04/2023
3.80
 46,400 3.80 3.85 3.79 0 0 0.0
17/04/2023
3.80
 61,900 3.82 3.86 3.80 0 0 0.0
14/04/2023
3.82
 34,200 3.90 3.90 3.82 0 0 0.0
13/04/2023
3.90
 132,500 3.88 3.99 3.85 0 0 0.0
12/04/2023
3.87
 149,500 3.85 3.88 3.80 0 0 0
11/04/2023
3.85
 212,500 3.99 3.99 3.83 0 0 0.0
10/04/2023
3.90
 112,800 4 4.10 3.90 0 0 0.0
07/04/2023
3.98
 148,100 4.06 4.14 3.92 0 0 0.0
06/04/2023
4.06
 390,000 4.14 4.23 4 400 10 0.0
05/04/2023
3.99
 191,100 3.89 3.99 3.86 100 0 0.0
04/04/2023
3.86
 146,400 3.86 3.95 3.80 0 0 0.0
03/04/2023
3.86
 72,000 3.73 3.90 3.73 0 0 0.0
31/03/2023
3.85
 105,100 3.84 3.87 3.76 10 0 0.0
30/03/2023
3.87
 37,900 3.92 3.92 3.83 0 0 0
29/03/2023
3.87
 13,800 3.82 3.88 3.82 0 0 0
28/03/2023
3.88
 53,900 3.83 3.91 3.83 0 0 0
27/03/2023
3.90
 12,300 3.82 3.93 3.82 0 0 0
24/03/2023
3.89
 28,400 3.92 3.92 3.84 0 0 0
23/03/2023
3.91
 74,200 3.91 3.91 3.85 0 0 0

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