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)
27/11/2017
10.20
 3,300,490 10.15 10.25 9.97 0 0 0
24/11/2017
10.15
 2,225,750 10.30 10.40 9.95 10,000 0 0.1
23/11/2017
10.30
 3,952,620 10.05 10.60 9.94 0 0 0
22/11/2017
10.05
 2,146,700 9.90 10.20 9.90 9,000 0 0.1
21/11/2017
9.90
 1,175,330 9.65 9.90 9.41 3,000 0 0.0
20/11/2017
9.65
 988,440 9.70 9.85 9.55 10 0 0.0
17/11/2017
9.70
 1,026,280 9.74 9.89 9.47 0 0 0
16/11/2017
9.74
 824,420 9.30 9.95 9.50 0 1,000 -0.0
15/11/2017
9.30
 1,825,890 9.99 10.25 9.30 0 0 0
14/11/2017
9.99
 1,310,450 9.90 10.30 9.80 0 0 0
13/11/2017
9.90
 1,222,920 9.38 10 9.38 0 0 0
10/11/2017
9.38
 1,343,430 9.20 9.60 9.12 0 0 0
09/11/2017
9.20
 368,470 9.25 9.40 9.18 0 0 0
08/11/2017
9.25
 729,620 9.20 9.84 9.05 0 0 0
07/11/2017
9.20
 501,710 9.60 9.64 9.20 0 10,090 -0.1
06/11/2017
9.60
 428,960 9.35 9.70 9.20 0 1,760 -0.0
03/11/2017
9.35
 566,940 9.09 9.69 8.50 0 10,000 -0.1
02/11/2017
9.09
 2,095,430 9.77 9.77 9.09 0 10,000 -0.1
01/11/2017
9.77
 1,008,650 10.50 10.50 9.77 0 0 0
31/10/2017
10.50
 1,720,020 11.15 11.15 10.40 30,000 0 0.3
30/10/2017
11.15
 1,888,470 11.95 12.40 11.15 0 0 0
27/10/2017
11.95
 1,081,850 11.20 11.95 11.50 0 0 0
26/10/2017
11.20
 1,102,150 10.80 11.20 10.40 0 0 0
25/10/2017
10.80
 2,209,080 11.60 11.85 10.80 5,000 0 0.1
24/10/2017
11.60
 2,485,340 11.25 12 10.50 0 0 0
23/10/2017
11.25
 1,444,400 12.05 12.10 11.25 0 0 0
20/10/2017
12.05
 575,250 12.45 12.45 11.75 0 0 0
19/10/2017
12.45
 1,269,990 11.70 12.50 11.70 10,000 0 0.1
18/10/2017
11.70
 985,630 12.50 12.50 11.65 0 0 0
17/10/2017
12.50
 707,590 12.70 12.70 12.20 0 0 0
16/10/2017
12.70
 1,811,740 12.90 13 12.30 5,000 8,060 -0.0
13/10/2017
12.90
 689,570 13.75 13.75 12.90 0 0 0
12/10/2017
13.75
 929,560 13.60 14.35 13.45 0 0 0
11/10/2017
13.60
 975,430 12.75 13.60 13.10 1,000 3,500 -0.0
10/10/2017
12.75
 1,236,810 12.70 13.30 12.60 0 1,400 -0.0
09/10/2017
12.70
 1,481,750 13.10 13.10 12.50 0 540 -0.0
06/10/2017
13.10
 864,440 13.50 13.80 12.85 1,000 5,500 -0.1
05/10/2017
13.50
 1,077,220 13.30 13.80 13.20 2,000 0 0.0
04/10/2017
13.30
 932,970 12.45 13.30 12.50 2,000 0 0.0
03/10/2017
12.45
 663,740 11.65 12.45 11.45 0 0 0
02/10/2017
11.65
 803,660 12.15 12.15 11.30 0 4,500 -0.1
29/09/2017
12.15
 935,480 13.05 13.10 12.15 0 1,500 -0.0
28/09/2017
13.05
 2,481,920 14 14.25 13.05 2,500 5,000 -0.0
27/09/2017
14
 1,830,770 14.60 14.85 13.80 35,030 1,600 0.5
26/09/2017
14.60
 2,471,300 14.20 14.60 13.25 1,000 30,000 -0.4
25/09/2017
14.20
 1,848,500 13.75 14.30 13.75 1,000 9,100 -0.1
22/09/2017
13.75
 1,765,760 13.05 13.80 13.25 1,000 0 0.0
21/09/2017
13.05
 2,031,890 12.20 13.05 12.60 1,000 0 0.0
20/09/2017
12.20
 1,986,260 12.60 12.80 11.90 0 2,500 -0.0
19/09/2017
12.60
 1,308,200 12.40 12.90 12.15 3,020 0 0.0
18/09/2017
12.40
 1,184,780 11.70 12.50 11.75 2,000 0 0.0
15/09/2017
11.70
 777,390 11.10 11.85 11.10 4,100 2,000 0.0
14/09/2017
11.10
 1,114,140 10.75 11.15 10.75 4,500 2,000 0.0
13/09/2017
10.75
 1,277,130 10.70 11 10.65 1,500 0 0.0
12/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 200/09 (Volume + 4.50%, Ratio=0.05)
12/09/2017
10.70
 1,035,430 10.14 10.80 10.10 9,500 0 0.1
11/09/2017
10.14
 1,169,220 9.57 10.24 9.57 2,000 0 0.0
08/09/2017
9.57
 818,730 8.99 9.57 8.99 0 0 0
07/09/2017
8.99
 1,861,610 8.90 9.09 8.43 0 0 0
06/09/2017
8.90
 1,043,860 9.57 9.57 8.90 0 10,000 -0.1
05/09/2017
9.57
 257,590 9.90 10 9.52 0 0 0
01/09/2017
9.90
 343,980 9.57 10.14 9.43 0 0 0
31/08/2017
9.57
 992,670 10 10.33 9.55 0 0 0
30/08/2017
10
 2,081,370 10.72 10.72 10 0 0 0
29/08/2017
10.72
 666,480 11.48 11.48 10.72 0 280 -0.0
28/08/2017
11.48
 850,890 10.77 11.48 11.10 0 0 0
25/08/2017
10.77
 1,360,920 10.10 10.77 9.52 0 0 0
24/08/2017
10.10
 1,446,880 10.81 10.81 10.10 0 0 0
23/08/2017
10.81
 1,182,570 11.58 11.58 10.81 0 0 0
22/08/2017
11.58
 1,150,020 12.44 12.92 11.58 0 0 0
21/08/2017
12.44
 1,708,640 13.25 13.68 12.34 0 0 0
18/08/2017
13.25
 981,340 13.68 14.16 12.73 0 1,300 -0.0
17/08/2017
13.68
 943,250 14.69 14.69 13.68 280 0 0.0
16/08/2017
14.69
 1,521,570 13.73 14.69 13.88 0 0 0
15/08/2017
13.73
 1,415,090 12.87 13.73 13.06 1,300 0 0.0
14/08/2017
12.87
 4,241,040 12.73 13.59 11.87 0 0 0
11/08/2017
12.73
 540,880 13.64 13.64 12.73 0 0 0
10/08/2017
13.64
 2,119,480 14.64 15.31 13.64 0 0 0
09/08/2017
14.64
 3,956,450 15.69 16.75 14.64 0 10,000 -0.2
08/08/2017
15.69
 992,790 14.69 15.69 15.69 0 0 0
07/08/2017
14.69
 1,314,820 13.73 14.69 13.88 0 2,000 -0.0
04/08/2017
13.73
 1,599,660 12.87 13.73 13.68 0 0 0
03/08/2017
12.87
 1,009,030 12.06 12.87 12.25 0 4,000 -0.1
02/08/2017
12.06
 2,469,010 11.29 12.06 11.39 2,000 2,000 0
01/08/2017
11.29
 2,115,380 10.57 11.29 10.72 0 0 0
31/07/2017
10.57
 1,341,470 9.90 10.57 9.90 2,000 5,800 -0.0
28/07/2017
9.90
 1,308,280 10.62 10.62 9.90 0 0 0
27/07/2017
10.62
 2,940,420 10.81 10.91 10.10 0 0 0
26/07/2017
10.81
 1,884,070 10.53 11.00 9.95 0 0 0
25/07/2017
10.53
 5,463,480 10.19 10.77 9.48 0 0 0
24/07/2017
10.19
 2,853,560 10.91 11.63 10.19 10,000 10,000 0
21/07/2017
10.91
 4,407,260 10.24 10.91 10.24 0 0 0
20/07/2017
10.24
 1,291,890 9.57 10.24 10.14 0 6,000 -0.1
19/07/2017
9.57
 1,221,760 8.97 9.57 9.48 0 2,500 -0.0
18/07/2017
8.97
 2,418,760 8.38 8.97 8.61 0 12,000 -0.1
17/07/2017
8.38
 1,371,350 7.84 8.38 8.23 0 300 -0.0
14/07/2017
7.84
 2,190,230 7.33 7.84 7.84 0 300 -0.0
13/07/2017
7.33
 7,763,670 6.85 7.33 6.37 1,500 880 0.0
12/07/2017
6.85
 672,270 6.41 6.85 6.85 0 0 0
11/07/2017
6.41
 1,499,770 6 6.41 6.22 0 0 0
10/07/2017
6
 2,607,650 5.61 6 5.74 0 520 -0.0

Chính sách bảo mật | Điều khoản sử dụng |