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

3.65
0.01
(0.27%)
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)
28/04/2020
2.74
 271,890 2.76 2.76 2.70 0 0 0
27/04/2020
2.76
 634,880 2.74 2.79 2.74 3,590 0 0.0
24/04/2020
2.74
 428,420 2.62 2.74 2.55 0 0 0
23/04/2020
2.62
 247,070 2.58 2.66 2.57 0 0 0
22/04/2020
2.58
 1,053,740 2.66 2.66 2.50 0 0 0
21/04/2020
2.66
 1,416,050 2.85 2.85 2.66 0 54,630 -0.1
20/04/2020
2.85
 1,066,520 2.84 3.02 2.82 0 0 0
17/04/2020
2.84
 485,560 2.84 2.95 2.79 0 0 0
16/04/2020
2.84
 1,095,250 2.71 2.89 2.68 3,000 0 0.0
15/04/2020
2.71
 358,600 2.64 2.79 2.64 0 0 0
14/04/2020
2.64
 558,200 2.66 2.66 2.57 0 710 -0.0
13/04/2020
2.66
 454,640 2.64 2.69 2.64 0 0 0
10/04/2020
2.64
 860,140 2.60 2.67 2.55 0 14,820 -0.0
09/04/2020
2.60
 1,941,310 2.50 2.65 2.51 22,000 0 0.1
08/04/2020
2.50
 296,160 2.57 2.57 2.42 0 110 -0.0
07/04/2020
2.57
 607,110 2.56 2.65 2.49 0 1,800 -0.0
06/04/2020
2.56
 963,950 2.40 2.56 2.40 0 490 -0.0
03/04/2020
2.40
 717,340 2.25 2.40 2.34 710 0 0.0
01/04/2020
2.25
 442,660 2.17 2.30 2.03 0 0 0
31/03/2020
2.17
 539,080 2.33 2.38 2.17 0 0 0
30/03/2020
2.33
 599,870 2.50 2.50 2.33 0 0 0
27/03/2020
2.50
 304,790 2.50 2.54 2.46 490 0 0.0
26/03/2020
2.50
 286,710 2.60 2.64 2.50 0 0 0
25/03/2020
2.60
 281,800 2.55 2.66 2.55 0 0 0
24/03/2020
2.55
 679,800 2.61 2.61 2.46 0 0 0
23/03/2020
2.61
 676,670 2.80 2.80 2.61 0 1,880 -0.0
20/03/2020
2.80
 419,030 2.90 2.90 2.73 0 1,120 -0.0
19/03/2020
2.90
 1,375,690 3.07 3.28 2.86 0 7,120 -0.0
18/03/2020
3.07
 500,580 2.87 3.07 3.07 0 0 0
17/03/2020
2.87
 469,290 2.69 2.87 2.60 0 1,860 -0.0
16/03/2020
2.69
 520,250 2.75 2.75 2.59 0 0 0
13/03/2020
2.75
 873,010 2.84 2.84 2.65 8,200 190 0.0
12/03/2020
2.84
 1,067,400 3.05 3.05 2.84 5,250 350 0.0
11/03/2020
3.05
 393,830 3.05 3.12 2.90 19,750 0 0.1
10/03/2020
3.05
 587,330 3.06 3.10 2.87 1,000 100 0.0
09/03/2020
3.06
 738,380 3.28 3.28 3.06 0 0 0
06/03/2020
3.28
 396,160 3.31 3.39 3.25 0 0 0
05/03/2020
3.31
 1,067,770 3.52 3.55 3.31 0 0 0
04/03/2020
3.52
 826,010 3.37 3.55 3.25 0 2,810 -0.0
03/03/2020
3.37
 472,790 3.37 3.47 3.37 0 0 0
02/03/2020
3.37
 891,340 3.16 3.38 3.07 0 0 0
28/02/2020
3.16
 465,770 3.25 3.25 3.03 810 0 0.0
27/02/2020
3.25
 277,050 3.15 3.25 3.10 15,930 0 0.1
26/02/2020
3.15
 145,570 3.16 3.18 3.03 0 0 0
25/02/2020
3.16
 553,180 3.17 3.19 3 0 0 0
24/02/2020
3.17
 589,640 3.40 3.40 3.17 0 0 0
21/02/2020
3.40
 436,480 3.44 3.53 3.37 0 0 0
20/02/2020
3.44
 613,690 3.56 3.62 3.44 0 5,000 -0.0
19/02/2020
3.56
 1,176,190 3.39 3.58 3.40 3,000 4,000 -0.0
18/02/2020
3.39
 1,415,830 3.17 3.39 3.09 0 1,000 -0.0
17/02/2020
3.17
 426,920 3.21 3.21 3.09 6,000 300 0.0
14/02/2020
3.21
 345,010 3.22 3.24 3.16 0 1,010 -0.0
13/02/2020
3.22
 361,640 3.23 3.27 3.17 0 0 0
12/02/2020
3.23
 411,900 3.15 3.25 3.14 0 0 0
11/02/2020
3.15
 179,780 3.16 3.20 3.12 0 90 -0.0
10/02/2020
3.16
 408,460 3.16 3.16 3.07 2,000 0 0.0
07/02/2020
3.16
 681,290 3.16 3.25 3.16 10 0 0.0
06/02/2020
3.16
 809,680 3.07 3.16 3.04 90 0 0.0
05/02/2020
3.07
 252,400 3.06 3.11 3 0 0 0
04/02/2020
3.06
 237,650 3.06 3.15 2.99 0 250 -0.0
03/02/2020
3.06
 644,810 3.19 3.19 2.97 500 10,900 -0.0
31/01/2020
3.19
 470,330 3.42 3.47 3.19 22,830 0 0.1
30/01/2020
3.42
 582,310 3.24 3.42 3.12 0 0 0
22/01/2020
3.24
 76,510 3.16 3.28 3.15 0 0 0
21/01/2020
3.16
 187,790 3.18 3.19 3.15 10,430 0 0.0
20/01/2020
3.18
 237,740 3.09 3.19 3.09 0 0 0
17/01/2020
3.09
 188,380 3.05 3.12 3.05 0 0 0
16/01/2020
3.05
 401,810 3.14 3.14 3.05 3,520 0 0.0
15/01/2020
3.14
 253,670 3.14 3.16 3.08 0 0 0
14/01/2020
3.14
 272,620 3.13 3.16 3.08 0 0 0
13/01/2020
3.13
 370,140 3.09 3.19 3.09 1,000 0 0.0
10/01/2020
3.09
 514,930 3.21 3.25 2.99 1,000 0 0.0
09/01/2020
3.21
 484,640 3.19 3.34 3.18 2,000 0 0.0
08/01/2020
3.19
 1,021,310 3.43 3.43 3.19 2,090 0 0.0
07/01/2020
3.43
 1,475,760 3.68 3.68 3.43 0 0 0
06/01/2020
3.68
 589,870 3.95 3.95 3.68 0 0 0
03/01/2020
3.95
 641,970 3.95 4.12 3.89 0 0 0
02/01/2020
3.95
 1,049,650 3.90 4.10 3.87 0 1,140 -0.0
31/12/2019
3.90
 683,890 3.80 3.92 3.75 0 10 -0
30/12/2019
3.80
 836,960 3.88 4 3.80 1,000 15,000 -0.1
27/12/2019
3.88
 472,040 3.94 4.10 3.78 0 800 -0.0
26/12/2019
3.94
 1,486,830 4.23 4.23 3.94 0 200 -0.0
25/12/2019
4.23
 2,276,860 4.54 4.65 4.23 0 1,490 -0.0
24/12/2019
4.54
 1,280,000 4.63 4.68 4.49 0 0 0
23/12/2019
4.63
 1,504,100 4.81 5.07 4.63 0 0 0
20/12/2019
4.81
 1,096,840 4.50 4.81 4.60 0 61,900 -0.3
19/12/2019
4.50
 797,690 4.47 4.59 4.24 1,150 0 0.0
18/12/2019
4.47
 1,683,920 4.80 4.89 4.47 0 0 0
17/12/2019
4.80
 2,757,550 5.03 5.35 4.70 56,140 0 0.3
16/12/2019
5.03
 1,588,230 4.71 5.03 4.80 15,000 13,630 0.0
13/12/2019
4.71
 1,822,820 4.41 4.71 4.50 0 0 0
12/12/2019
4.41
 3,273,160 4.13 4.41 4.22 0 22,170 -0.1
11/12/2019
4.13
 933,910 3.98 4.14 3.98 0 0 0
10/12/2019
3.98
 726,130 3.86 4.06 3.81 0 0 0
09/12/2019
3.86
 446,190 3.91 3.91 3.80 0 0 0
06/12/2019
3.91
 458,920 4.08 4.10 3.91 0 0 0
05/12/2019
4.08
 615,190 3.95 4.15 3.96 0 0 0
04/12/2019
3.95
 662,120 3.70 3.95 3.70 0 7,970 -0.0
03/12/2019
3.70
 259,800 3.77 3.77 3.64 17,560 0 0.1
02/12/2019
3.77
 162,710 3.76 3.82 3.73 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |