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
(2024-08-21) 		-0.19 -4.95% 3,670,700 13,700 0.0
3.60
3.84
3.65
2 tháng
(2024-07-22) 		-0.26 -6.65% 7,166,400 -1,700 -0.0
3.55
3.91
3.65
3 tháng
(2024-06-24) 		-0.53 -12.68% 14,066,400 -25,804 -0.1
3.55
4.48
3.65
6 tháng
(2024-03-25) 		-0.67 -15.51% 44,911,900 -384,204 -1.8
3.55
4.91
3.65
12 tháng
(2023-09-26) 		-0.24 -6.17% 113,400,100 22,448 0.0
3.39
4.91
3.65
24 tháng
(2022-10-03) 		-0.54 -12.89% 220,425,100 -12,834 -0.6
2.61
5.32
3.65
36 tháng
(2021-10-06) 		-1.88 -34% 634,618,500 -2,196 -1.7
2.61
15.80
3.65
60 tháng
(2019-10-17) 		0.16 4.58% 1,009,148,780 -145,066 -2.2
2.17
15.80
3.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
5.75
 637,520 5.85 6.10 5.51 0 0 0
26/04/2018
5.85
 1,109,000 6.29 6.29 5.85 0 0 0
24/04/2018
6.29
 857,250 6.76 6.76 6.29 0 0 0
23/04/2018
6.76
 710,100 7.26 7.26 6.76 0 0 0
20/04/2018
7.26
 367,610 7.24 7.26 7.02 0 0 0
19/04/2018
7.24
 294,490 7.39 7.50 6.93 0 0 0
18/04/2018
7.39
 511,940 7.49 7.60 7.39 0 0 0
17/04/2018
7.49
 496,940 7.59 7.66 7.45 0 0 0
16/04/2018
7.59
 367,260 7.56 7.69 7.46 0 0 0
13/04/2018
7.56
 610,030 7.60 7.70 7.48 0 20 -0.0
12/04/2018
7.60
 797,270 7.40 7.64 7.28 10,000 0 0.1
11/04/2018
7.40
 877,820 7.86 7.99 7.36 0 0 0
10/04/2018
7.86
 1,839,880 8.41 8.41 7.83 0 0 0
09/04/2018
8.41
 1,284,640 8.70 8.80 8.41 0 0 0
06/04/2018
8.70
 3,159,490 8.80 8.90 8.69 0 0 0
05/04/2018
8.80
 3,217,820 8.72 8.95 8.72 0 0 0
04/04/2018
8.72
 3,090,520 8.66 8.90 8.66 0 0 0
03/04/2018
8.66
 3,093,700 8.80 8.88 8.59 19,880 0 0.2
02/04/2018
8.80
 1,532,730 8.80 8.80 8.37 0 0 0
30/03/2018
8.80
 1,011,130 9 9 8.80 0 0 0
29/03/2018
9
 1,645,420 9.06 9.20 8.91 0 0 0
28/03/2018
9.06
 3,333,830 8.95 9.20 8.48 0 0 0
27/03/2018
8.95
 1,855,790 8.80 9.08 8.80 0 0 0
26/03/2018
8.80
 2,645,430 9.35 9.48 8.77 0 0 0
23/03/2018
9.35
 3,287,610 10.05 10.05 9.35 0 0 0
22/03/2018
10.05
 7,747,440 9.91 10.40 9.22 0 0 0
21/03/2018
9.91
 3,915,670 10.65 10.95 9.91 0 0 0
20/03/2018
10.65
 2,963,110 11.40 11.40 10.65 0 0 0
19/03/2018
11.40
 2,443,910 11.60 11.60 11 11,000 0 0.1
16/03/2018
11.60
 3,125,460 11.50 11.60 11.15 0 0 0
15/03/2018
11.50
 2,281,310 11.90 11.90 11.35 0 0 0
14/03/2018
11.90
 3,897,520 11.55 12.35 11.55 32,000 0 0.4
13/03/2018
11.55
 1,985,440 10.80 11.55 10.60 0 0 0
12/03/2018
10.80
 2,580,340 10.95 11 10.40 0 0 0
09/03/2018
10.95
 3,761,330 10.80 11.20 10.80 0 21,000 -0.2
08/03/2018
10.80
 1,792,510 10.70 11 10.65 0 0 0
07/03/2018
10.70
 3,541,310 11.30 11.45 10.70 0 0 0
06/03/2018
11.30
 3,324,520 11.15 11.40 10.65 21,000 0 0.2
05/03/2018
11.15
 3,534,960 11.20 11.40 10.50 0 0 0
02/03/2018
11.20
 3,006,420 10.50 11.20 10.50 0 0 0
01/03/2018
10.50
 3,311,830 9.84 10.50 9.84 0 0 0
28/02/2018
9.84
 2,190,910 9.38 9.86 9.30 0 0 0
27/02/2018
9.38
 924,330 9.38 9.49 9.25 0 0 0
26/02/2018
9.38
 1,661,790 9.30 9.50 9.10 0 0 0
23/02/2018
9.30
 882,330 9.60 9.60 9.19 0 0 0
22/02/2018
9.60
 313,160 10.05 10.05 9.60 0 0 0
21/02/2018
10.05
 832,890 10 10.20 10 0 0 0
13/02/2018
10
 553,120 9.65 10 9.60 0 0 0
12/02/2018
9.65
 1,456,880 9.25 9.70 9.25 0 0 0
09/02/2018
9.25
 469,430 9.30 9.30 8.90 0 80 -0.0
08/02/2018
9.30
 1,122,380 9.20 9.80 9.11 0 0 0
07/02/2018
9.20
 702,040 8.71 9.20 8.60 0 0 0
06/02/2018
8.71
 1,016,880 9.36 9.36 8.71 0 310 -0.0
05/02/2018
9.36
 2,225,240 9.37 9.45 9.15 950 250 0.0
02/02/2018
9.37
 1,524,060 9.26 9.50 8.90 0 0 0
01/02/2018
9.26
 3,538,320 9.26 9.31 8.99 0 0 0
31/01/2018
9.26
 2,671,410 8.68 9.28 8.80 0 0 0
30/01/2018
8.68
 1,238,730 8.12 8.68 8.14 0 0 0
29/01/2018
8.12
 1,504,440 7.60 8.13 7.70 0 0 0
26/01/2018
7.60
 757,420 7.25 7.60 7.25 0 0 0
25/01/2018
7.25
 2,121,580 7.66 7.66 7.21 0 0 0
22/01/2018
7.66
 1,037,520 8.03 8.20 7.64 0 0 0
19/01/2018
8.03
 998,840 8.22 8.25 8.02 0 0 0
18/01/2018
8.22
 341,170 8.37 8.40 8.19 0 0 0
17/01/2018
8.37
 901,250 8.37 8.48 8.35 0 0 0
16/01/2018
8.37
 403,360 8.38 8.52 8.35 0 0 0
15/01/2018
8.38
 1,479,940 8.39 8.55 8.35 0 0 0
12/01/2018
8.39
 1,589,950 8.40 8.70 8.30 0 0 0
11/01/2018
8.40
 741,710 8.50 8.60 8.38 0 0 0
10/01/2018
8.50
 648,120 8.72 8.79 8.50 200 0 0.0
09/01/2018
8.72
 433,380 8.75 8.95 8.69 0 0 0
08/01/2018
8.75
 601,320 8.76 9 8.70 0 0 0
05/01/2018
8.76
 2,393,610 8.61 8.80 8.55 0 0 0
04/01/2018
8.61
 707,430 8.59 8.84 8.52 0 0 0
03/01/2018
8.59
 1,856,250 8.61 8.65 8.47 0 26,000 -0.2
02/01/2018
8.61
 190,820 8.50 8.75 8.50 0 0 0
29/12/2017
8.50
 470,400 8.77 8.94 8.50 0 0 0
28/12/2017
8.77
 479,270 8.40 8.77 8.50 0 0 0
27/12/2017
8.40
 1,082,060 8.22 8.59 8.30 26,000 0 0.2
26/12/2017
8.22
 449,520 8.21 8.25 8.15 0 0 0
25/12/2017
8.21
 666,020 8.60 8.80 8.21 0 0 0
22/12/2017
8.60
 850,240 8.90 8.98 8.60 0 0 0
21/12/2017
8.90
 1,798,660 8.90 9 8.79 0 0 0
20/12/2017
8.90
 1,526,280 9 9.08 8.90 0 0 0
19/12/2017
9
 2,864,000 9.25 9.35 8.98 0 0 0
18/12/2017
9.25
 1,681,860 9.35 9.47 9.18 0 0 0
15/12/2017
9.35
 1,175,680 9.50 9.60 9.28 0 11,000 -0.1
14/12/2017
9.50
 1,237,180 9.40 9.50 9.32 0 15,770 -0.1
13/12/2017
9.40
 536,150 9.60 9.70 9.38 0 0 0
12/12/2017
9.60
 1,014,450 9.80 9.80 9.32 11,000 11,730 -0.0
11/12/2017
9.80
 1,209,100 9.99 9.99 9.70 0 3,750 -0.0
08/12/2017
9.99
 1,917,780 9.70 10.20 9.67 0 0 0
07/12/2017
9.70
 2,479,090 10 10.10 9.70 29,740 0 0.3
06/12/2017
10
 3,321,570 10.30 10.35 9.87 1,250 0 0.0
05/12/2017
10.30
 1,987,830 10.45 10.55 10.30 0 0 0
04/12/2017
10.45
 3,843,920 10.50 10.65 10.20 0 6,900 -0.1
01/12/2017
10.50
 2,297,400 10.25 10.60 10.15 0 0 0
30/11/2017
10.25
 3,261,950 10.55 10.80 10.25 0 20,000 -0.2
29/11/2017
10.55
 3,335,670 10.55 10.90 10.45 0 0 0
28/11/2017
10.55
 5,280,920 10.20 10.90 10.25 36,900 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |