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)
19/09/2016
3.73
 1,519,790 3.62 3.73 3.59 0 0 0
16/09/2016
3.62
 1,103,930 3.64 3.71 3.62 0 0 0
15/09/2016
3.64
 2,643,650 3.78 3.78 3.64 0 0 0
14/09/2016
3.78
 2,129,220 3.88 3.88 3.73 0 0 0
13/09/2016
3.88
 1,435,530 3.92 3.92 3.88 0 0 0
12/09/2016
3.92
 1,332,540 4.02 4.02 3.92 0 0 0
09/09/2016
4.02
 555,230 4.02 4.11 3.92 0 0 0
08/09/2016
4.02
 1,334,050 3.92 4.11 3.92 0 0 0
07/09/2016
3.92
 772,990 4.02 4.02 3.92 0 0 0
06/09/2016
4.02
 775,950 4.02 4.11 3.92 0 0 0
05/09/2016
4.02
 767,830 3.92 4.02 3.83 0 0 0
01/09/2016
3.92
 474,850 4.02 4.02 3.92 0 0 0
31/08/2016
4.02
 1,219,050 4.02 4.11 3.92 0 0 0
30/08/2016
4.02
 616,020 3.92 4.02 3.92 500 0 0.0
29/08/2016
3.92
 1,446,760 4.02 4.11 3.92 0 0 0
26/08/2016
4.02
 2,198,240 4.11 4.31 4.02 0 0 0
25/08/2016
4.11
 703,720 3.92 4.11 4.11 0 0 0
24/08/2016
3.92
 1,474,420 3.73 3.92 3.83 0 0 0
23/08/2016
3.73
 2,008,340 3.83 3.83 3.73 0 1,730 -0.0
22/08/2016
3.83
 1,955,850 3.92 3.92 3.83 0 0 0
19/08/2016
3.92
 2,193,080 3.83 3.92 3.83 0 0 0
18/08/2016
3.83
 2,409,110 3.92 3.92 3.83 0 0 0
17/08/2016
3.92
 1,239,090 4.02 4.02 3.92 0 0 0
16/08/2016
4.02
 4,348,510 4.11 4.11 3.92 0 0 0
15/08/2016
4.11
 1,144,870 4.21 4.21 4.11 0 0 0
12/08/2016
4.21
 2,289,650 4.11 4.31 4.11 0 0 0
11/08/2016
4.11
 5,437,880 4.11 4.40 4.02 3,000 0 0.0
10/08/2016
4.11
 2,550,740 4.21 4.50 4.11 0 0 0
09/08/2016
4.21
 1,255,170 4.11 4.40 4.11 0 0 0
08/08/2016
4.11
 3,199,600 4.31 4.31 4.02 0 0 0
05/08/2016
4.31
 4,929,190 4.50 4.50 4.21 0 0 0
04/08/2016
4.50
 2,341,680 4.78 4.98 4.50 0 0 0
03/08/2016
4.78
 1,623,810 5.07 5.07 4.78 0 0 0
02/08/2016
5.07
 1,588,630 5.36 5.36 5.07 0 0 0
01/08/2016
5.36
 3,046,090 5.36 5.45 5.07 0 0 0
29/07/2016
5.36
 3,290,510 5.26 5.55 5.26 0 0 0
28/07/2016
5.26
 1,294,380 5.26 5.26 5.07 0 0 0
27/07/2016
5.26
 2,465,500 5.36 5.45 5.07 0 50,000 -0.3
26/07/2016
5.36
 3,012,590 5.26 5.45 5.17 0 0 0
25/07/2016
5.26
 2,035,220 5.17 5.26 4.98 0 0 0
22/07/2016
5.17
 1,705,090 5.26 5.26 4.98 0 0 0
21/07/2016
5.26
 3,137,910 5.17 5.36 5.07 0 0 0
20/07/2016
5.17
 2,630,440 5.07 5.17 4.88 0 4,200 -0.0
19/07/2016
5.07
 4,528,180 4.78 5.07 4.88 50,000 0 0.3
18/07/2016
4.78
 2,621,530 4.50 4.78 4.59 0 0 0
15/07/2016
4.50
 880,500 4.50 4.59 4.50 0 0 0
14/07/2016
4.50
 1,362,610 4.59 4.69 4.50 0 0 0
13/07/2016
4.59
 2,545,270 4.40 4.69 4.40 0 3,500 -0.0
12/07/2016
4.40
 1,063,590 4.50 4.59 4.40 0 0 0
11/07/2016
4.50
 3,514,650 4.78 4.88 4.50 0 0 0
08/07/2016
4.78
 1,602,360 4.78 4.88 4.78 0 0 0
07/07/2016
4.78
 5,445,090 4.98 4.98 4.69 500 0 0.0
06/07/2016
4.98
 1,445,150 4.88 5.07 4.88 2,000 1,240 0.0
05/07/2016
4.88
 2,991,940 5.17 5.26 4.88 0 0 0
04/07/2016
5.17
 2,068,640 4.98 5.17 4.98 0 60 -0.0
01/07/2016
4.98
 682,710 5.07 5.17 4.98 1,500 0 0.0
30/06/2016
5.07
 1,143,860 4.98 5.07 4.98 12,000 0 0.1
29/06/2016
4.98
 1,289,730 4.98 5.17 4.98 0 0 0
28/06/2016
4.98
 1,513,800 4.98 5.07 4.88 0 0 0
27/06/2016
4.98
 2,147,180 5.26 5.26 4.98 500 0 0.0
24/06/2016
5.26
 7,010,130 5.45 5.45 5.17 0 0 0
23/06/2016
5.45
 2,331,670 5.45 5.65 5.45 0 0 0
22/06/2016
5.45
 2,680,190 5.74 5.74 5.45 0 21,000 -0.1
21/06/2016
5.74
 2,465,900 5.74 5.93 5.65 0 0 0
20/06/2016
5.74
 1,724,140 5.65 5.93 5.65 0 0 0
17/06/2016
5.65
 2,750,060 5.74 5.84 5.55 0 0 0
16/06/2016
5.74
 1,575,840 5.84 5.93 5.74 0 0 0
15/06/2016
5.84
 3,377,840 5.65 5.93 5.65 0 0 0
14/06/2016
5.65
 3,002,970 5.36 5.65 5.26 0 0 0
13/06/2016
5.36
 3,073,260 5.74 5.74 5.36 0 0 0
10/06/2016
5.74
 2,436,690 5.84 5.93 5.74 300 1,000 -0.0
09/06/2016
5.84
 8,029,920 5.55 5.93 5.65 0 1,000 -0.0
08/06/2016
5.55
 3,501,480 5.26 5.55 5.55 0 1,000 -0.0
07/06/2016
5.26
 1,810,590 5.36 5.36 5.26 0 0 0
06/06/2016
5.36
 2,641,470 5.26 5.45 5.17 0 0 0
03/06/2016
5.26
 3,602,490 5.17 5.45 5.17 21,000 10,000 0.1
02/06/2016
5.17
 5,005,830 4.88 5.17 4.69 0 11,440 -0.1
01/06/2016
4.88
 2,537,930 4.78 4.98 4.69 0 19,990 -0.1
31/05/2016
4.78
 2,119,840 4.69 4.88 4.69 0 20,000 -0.1
30/05/2016
4.69
 2,151,780 4.40 4.69 4.50 10,000 0 0.0
27/05/2016
4.40
 567,160 4.31 4.50 4.31 0 0 0
26/05/2016
4.31
 1,491,070 4.40 4.50 4.31 0 0 0
25/05/2016
4.40
 675,300 4.50 4.50 4.40 0 0 0
24/05/2016
4.50
 1,141,320 4.31 4.50 4.31 0 0 0
23/05/2016
4.31
 1,011,700 4.31 4.50 4.31 0 380 -0.0
20/05/2016
4.31
 1,245,530 4.50 4.59 4.31 0 100 -0.0
19/05/2016
4.50
 4,485,350 4.21 4.50 4.21 0 100 -0.0
18/05/2016
4.21
 1,762,680 4.21 4.40 4.21 0 200 -0.0
17/05/2016
4.21
 1,330,360 4.11 4.31 4.11 0 0 0
16/05/2016
4.11
 1,454,360 4.21 4.31 4.11 0 0 0
13/05/2016
4.21
 1,743,300 4.21 4.31 4.11 0 0 0
12/05/2016
4.21
 1,019,080 4.21 4.40 4.21 0 48,700 -0.2
11/05/2016
4.21
 1,306,410 4.02 4.21 4.02 28,000 200 0.1
10/05/2016
4.02
 1,744,000 4.11 4.21 3.92 200 51,300 -0.2
09/05/2016
4.11
 1,764,890 4.21 4.31 4.02 10,000 0 0.0
06/05/2016
4.21
 1,747,950 4.31 4.40 4.11 300 0 0.0
05/05/2016
4.31
 1,218,430 4.31 4.40 4.21 0 0 0
04/05/2016
4.31
 1,853,790 4.40 4.40 4.21 0 0 0
29/04/2016
4.40
 542,700 4.31 4.40 4.31 0 1,000 -0.0
28/04/2016
4.31
 1,552,020 4.40 4.50 4.31 0 5,940 -0.0

Chính sách bảo mật | Điều khoản sử dụng |