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)
14/02/2017
2.78
 1,724,740 2.78 2.97 2.76 0 0 0
13/02/2017
2.78
 2,897,620 2.60 2.78 2.60 0 0 0
10/02/2017
2.60
 872,560 2.56 2.63 2.55 0 0 0
09/02/2017
2.56
 859,000 2.54 2.61 2.48 0 0 0
08/02/2017
2.54
 189,380 2.55 2.58 2.54 0 0 0
07/02/2017
2.55
 679,080 2.53 2.63 2.51 0 0 0
06/02/2017
2.53
 1,942,430 2.43 2.59 2.41 0 0 0
03/02/2017
2.43
 707,830 2.39 2.47 2.37 0 0 0
02/02/2017
2.39
 310,360 2.30 2.39 2.32 0 0 0
25/01/2017
2.30
 462,080 2.38 2.46 2.30 0 0 0
24/01/2017
2.38
 282,640 2.35 2.44 2.31 0 0 0
23/01/2017
2.35
 881,920 2.26 2.39 2.29 0 0 0
20/01/2017
2.26
 417,980 2.29 2.30 2.25 0 0 0
19/01/2017
2.29
 1,096,090 2.33 2.34 2.28 0 0 0
18/01/2017
2.33
 734,850 2.36 2.38 2.33 0 0 0
17/01/2017
2.36
 795,820 2.40 2.42 2.36 0 0 0
16/01/2017
2.40
 628,540 2.44 2.45 2.40 0 0 0
13/01/2017
2.44
 718,050 2.41 2.44 2.39 0 0 0
12/01/2017
2.41
 786,600 2.40 2.44 2.40 0 0 0
11/01/2017
2.40
 1,008,060 2.43 2.51 2.40 0 0 0
10/01/2017
2.43
 558,440 2.44 2.46 2.43 0 0 0
09/01/2017
2.44
 400,480 2.45 2.48 2.43 0 0 0
06/01/2017
2.45
 875,540 2.46 2.48 2.44 0 0 0
05/01/2017
2.46
 1,382,090 2.48 2.50 2.45 0 0 0
04/01/2017
2.48
 1,245,610 2.52 2.56 2.48 0 0 0
03/01/2017
2.52
 849,750 2.53 2.57 2.51 0 0 0
30/12/2016
2.53
 480,200 2.52 2.56 2.51 0 0 0
29/12/2016
2.52
 932,370 2.55 2.64 2.52 0 0 0
28/12/2016
2.55
 820,670 2.50 2.67 2.48 0 0 0
27/12/2016
2.50
 941,600 2.55 2.55 2.47 0 0 0
26/12/2016
2.55
 909,380 2.68 2.70 2.55 0 0 0
23/12/2016
2.68
 652,920 2.68 2.68 2.59 0 0 0
22/12/2016
2.68
 2,070,300 2.70 2.88 2.65 0 0 0
21/12/2016
2.70
 3,395,750 2.53 2.70 2.54 0 0 0
20/12/2016
2.53
 1,675,550 2.52 2.58 2.51 0 0 0
19/12/2016
2.52
 1,825,690 2.42 2.58 2.42 0 0 0
16/12/2016
2.42
 890,890 2.37 2.45 2.27 0 0 0
15/12/2016
2.37
 2,058,710 2.55 2.61 2.37 0 0 0
14/12/2016
2.55
 5,497,370 2.55 2.72 2.37 0 0 0
13/12/2016
2.55
 555,030 2.74 2.74 2.55 10,000 0 0.0
12/12/2016
2.74
 2,337,200 2.94 2.94 2.74 0 0 0
09/12/2016
2.94
 3,022,680 3.16 3.16 2.94 0 0 0
08/12/2016
3.16
 1,587,490 3.20 3.35 3.16 0 0 0
07/12/2016
3.20
 8,675,620 3.44 3.44 3.20 0 3,000 -0.0
06/12/2016
3.44
 3,677,920 3.69 3.69 3.44 0 0 0
05/12/2016
3.69
 2,198,340 3.70 3.72 3.52 0 0 0
02/12/2016
3.70
 1,116,100 3.78 3.79 3.67 0 0 0
01/12/2016
3.78
 903,500 3.83 3.90 3.73 0 0 0
30/11/2016
3.83
 551,840 3.83 3.87 3.79 0 0 0
29/11/2016
3.83
 859,700 3.83 3.87 3.78 0 0 0
28/11/2016
3.83
 1,430,400 3.89 3.89 3.81 0 0 0
25/11/2016
3.89
 1,196,040 3.98 4 3.89 0 0 0
24/11/2016
3.98
 615,930 4.02 4.04 3.98 0 0 0
23/11/2016
4.02
 419,230 4.02 4.07 4 0 0 0
22/11/2016
4.02
 717,380 4.02 4.10 3.95 0 0 0
21/11/2016
4.02
 628,700 4.09 4.10 4.02 0 0 0
18/11/2016
4.09
 708,380 4.13 4.14 4.08 0 0 0
17/11/2016
4.13
 1,489,220 4.13 4.20 3.85 0 0 0
16/11/2016
4.13
 1,755,270 4 4.16 3.99 0 0 0
15/11/2016
4
 494,030 4.04 4.06 3.97 0 0 0
14/11/2016
4.04
 734,220 4.02 4.07 3.95 0 0 0
11/11/2016
4.02
 378,840 4.02 4.07 3.97 0 0 0
10/11/2016
4.02
 716,990 3.94 4.11 3.93 0 0 0
09/11/2016
3.94
 1,279,300 3.93 4.05 3.69 0 0 0
08/11/2016
3.93
 307,160 3.92 4.07 3.92 0 0 0
07/11/2016
3.92
 627,560 3.98 3.98 3.91 0 0 0
04/11/2016
3.98
 604,330 3.97 4.07 3.95 0 0 0
03/11/2016
3.97
 801,540 4.08 4.13 3.97 0 90 -0.0
02/11/2016
4.08
 1,661,630 4.08 4.21 4.08 0 0 0
01/11/2016
4.08
 888,230 4.11 4.14 4.07 0 0 0
31/10/2016
4.11
 857,720 4.16 4.25 4.09 0 0 0
28/10/2016
4.16
 1,608,790 4.16 4.20 4.11 0 0 0
27/10/2016
4.16
 1,173,720 4.11 4.19 4.04 0 500 -0.0
26/10/2016
4.11
 1,161,350 4.21 4.21 4.09 0 0 0
25/10/2016
4.21
 2,569,490 4.11 4.21 4.11 0 0 0
24/10/2016
4.11
 1,457,530 4.40 4.40 4.11 0 0 0
21/10/2016
4.40
 2,704,780 4.35 4.50 4.21 3,000 0 0.0
20/10/2016
4.35
 1,449,920 4.55 4.57 4.35 0 0 0
19/10/2016
4.55
 3,445,440 4.55 4.59 4.43 0 3,000 -0.0
18/10/2016
4.55
 3,399,230 4.48 4.61 4.36 0 0 0
17/10/2016
4.48
 2,338,380 4.48 4.68 4.41 0 5,000 -0.0
14/10/2016
4.48
 3,428,210 4.19 4.48 4.26 0 0 0
13/10/2016
4.19
 3,151,590 3.92 4.19 3.91 3,000 0 0.0
12/10/2016
3.92
 2,581,240 3.95 4.01 3.89 0 0 0
11/10/2016
3.95
 1,821,860 4 4.02 3.84 0 0 0
10/10/2016
4
 1,641,860 4.01 4.11 3.97 0 0 0
07/10/2016
4.01
 1,960,760 4.03 4.13 3.97 0 0 0
06/10/2016
4.03
 3,450,640 3.78 4.04 3.79 12,000 0 0.1
05/10/2016
3.78
 705,600 3.77 3.80 3.71 0 0 0
04/10/2016
3.77
 955,230 3.75 3.83 3.73 0 0 0
03/10/2016
3.75
 576,160 3.73 3.79 3.73 0 0 0
30/09/2016
3.73
 468,820 3.79 3.79 3.73 0 0 0
29/09/2016
3.79
 1,651,600 3.69 3.82 3.69 0 0 0
28/09/2016
3.69
 948,000 3.71 3.74 3.69 0 0 0
27/09/2016
3.71
 821,810 3.78 3.81 3.71 0 0 0
26/09/2016
3.78
 619,140 3.78 3.82 3.76 0 0 0
23/09/2016
3.78
 952,150 3.83 3.83 3.73 0 0 0
22/09/2016
3.83
 927,550 3.78 3.87 3.76 0 0 0
21/09/2016
3.78
 889,160 3.72 3.81 3.70 0 0 0
20/09/2016
3.72
 2,139,380 3.73 3.92 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |