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)
27/11/2015
5.84
 1,255,630 6.12 6.12 5.84 0 0 0
26/11/2015
6.12
 2,947,150 5.93 6.22 5.84 0 0 0
25/11/2015
5.93
 1,095,000 5.93 5.93 5.84 0 0 0
24/11/2015
5.93
 982,690 6.03 6.03 5.84 0 0 0
23/11/2015
6.03
 808,440 5.93 6.03 5.93 0 58,230 -0.4
20/11/2015
5.93
 1,331,210 5.84 6.03 5.84 0 0 0
19/11/2015
5.84
 1,463,830 5.93 5.93 5.84 0 0 0
18/11/2015
5.93
 247,940 5.93 5.93 5.84 0 0 0
17/11/2015
5.93
 1,769,690 5.84 6.03 5.74 0 0 0
16/11/2015
5.84
 1,648,840 5.93 5.93 5.74 0 0 0
13/11/2015
5.93
 849,070 5.93 6.03 5.84 0 0 0
12/11/2015
5.93
 1,500,630 5.93 6.03 5.74 0 20,000 -0.1
11/11/2015
5.93
 577,370 5.93 6.03 5.93 0 0 0
10/11/2015
5.93
 501,920 6.12 6.12 5.93 0 0 0
09/11/2015
6.12
 990,240 5.93 6.22 5.93 20,000 0 0.1
06/11/2015
5.93
 1,095,590 6.03 6.03 5.84 0 0 0
05/11/2015
6.03
 1,130,060 5.93 6.12 5.93 0 0 0
04/11/2015
5.93
 990,430 6.03 6.12 5.93 0 0 0
03/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2.3 (Volume + 2.30%, Ratio=0.02)
03/11/2015
6.03
 765,730 5.89 6.12 5.84 0 30,000 -0.2
02/11/2015
5.89
 1,277,670 6.08 6.17 5.89 0 20,000 -0.1
30/10/2015
6.08
 727,050 6.17 6.17 5.99 0 0 0
29/10/2015
6.17
 1,939,570 6.08 6.27 6.08 0 0 0
28/10/2015
6.08
 2,568,830 5.71 6.08 5.80 55,000 0 0.3
27/10/2015
5.71
 485,560 5.71 5.89 5.71 0 0 0
26/10/2015
5.71
 631,980 5.80 5.89 5.71 0 11,360 -0.1
23/10/2015
5.80
 826,750 5.80 5.99 5.80 0 16,640 -0.1
22/10/2015
5.80
 413,430 5.71 5.89 5.71 0 2,000 -0.0
21/10/2015
5.71
 633,640 5.80 5.89 5.71 0 35,000 -0.2
20/10/2015
5.80
 359,520 5.99 5.99 5.80 0 30,000 -0.2
19/10/2015
5.99
 695,290 5.89 6.08 5.89 10,000 0 0.1
16/10/2015
5.89
 953,710 5.99 6.08 5.89 0 0 0
15/10/2015
5.99
 652,010 5.80 5.99 5.80 20,000 0 0.1
14/10/2015
5.80
 882,330 5.99 5.99 5.80 0 0 0
13/10/2015
5.99
 715,080 6.08 6.08 5.89 0 0 0
12/10/2015
6.08
 694,620 6.08 6.17 5.99 0 0 0
09/10/2015
6.08
 1,782,620 6.08 6.36 6.08 15,000 0 0.1
08/10/2015
6.08
 2,000,260 5.89 6.17 5.89 40,000 0 0.3
07/10/2015
5.89
 769,840 5.99 6.17 5.89 10,000 0 0.1
06/10/2015
5.99
 1,126,000 5.80 6.08 5.80 0 0 0
05/10/2015
5.80
 893,340 5.71 5.80 5.71 0 0 0
02/10/2015
5.71
 317,650 5.71 5.80 5.61 0 0 0
01/10/2015
5.71
 440,410 5.71 5.80 5.61 0 0 0
30/09/2015
5.71
 394,080 5.80 5.99 5.71 0 0 0
29/09/2015
5.80
 1,126,900 5.80 5.89 5.71 0 0 0
28/09/2015
5.80
 814,130 6.08 6.08 5.80 0 0 0
25/09/2015
6.08
 943,420 6.17 6.17 5.89 0 0 0
24/09/2015
6.17
 2,846,540 5.89 6.27 5.89 0 1,000 -0.0
23/09/2015
5.89
 843,050 5.89 5.99 5.71 0 0 0
22/09/2015
5.89
 1,007,450 5.80 6.08 5.89 0 0 0
21/09/2015
5.80
 805,780 5.71 5.89 5.61 0 0 0
18/09/2015
5.71
 3,063,370 5.52 5.71 5.52 0 0 0
17/09/2015
5.52
 237,370 5.43 5.61 5.43 0 0 0
16/09/2015
5.43
 3,748,650 5.52 5.71 5.43 18,230 0 0.1
15/09/2015
5.52
 471,580 5.52 5.61 5.43 0 0 0
14/09/2015
5.52
 478,790 5.80 5.80 5.52 0 0 0
11/09/2015
5.80
 1,759,240 5.80 5.80 5.61 0 0 0
10/09/2015
5.80
 474,730 5.71 5.80 5.61 0 0 0
09/09/2015
5.71
 615,920 5.71 5.89 5.71 0 0 0
08/09/2015
5.71
 951,750 5.43 5.80 5.43 0 0 0
07/09/2015
5.43
 331,250 5.61 5.61 5.43 0 0 0
04/09/2015
5.61
 402,520 5.61 5.71 5.52 0 0 0
03/09/2015
5.61
 696,150 5.71 5.80 5.52 0 0 0
01/09/2015
5.71
 477,380 5.71 5.99 5.61 0 0 0
31/08/2015
5.71
 762,200 5.89 5.99 5.71 0 0 0
28/08/2015
5.89
 2,308,760 5.52 5.89 5.71 40,000 0 0.3
27/08/2015
5.52
 787,920 5.43 5.71 5.43 0 0 0
26/08/2015
5.43
 1,056,480 5.24 5.52 5.14 0 0 0
25/08/2015
5.24
 1,595,460 5.61 5.61 5.24 0 3,900 -0.0
24/08/2015
5.61
 863,600 5.99 5.99 5.61 0 0 0
21/08/2015
5.99
 1,511,460 6.17 6.17 5.80 690 0 0.0
20/08/2015
6.17
 739,770 6.17 6.36 6.17 860 0 0.0
19/08/2015
6.17
 588,190 6.36 6.36 6.17 0 0 0
18/08/2015
6.36
 269,540 6.27 6.36 6.17 0 0 0
17/08/2015
6.27
 637,510 6.36 6.45 6.27 690 0 0.0
14/08/2015
6.36
 661,990 6.45 6.55 6.27 10 0 0
13/08/2015
6.45
 877,290 6.64 6.64 6.36 660 0 0.0
12/08/2015
6.64
 1,030,510 6.74 6.74 6.55 0 3,000 -0.0
11/08/2015
6.74
 812,000 6.83 6.92 6.64 0 0 0
10/08/2015
6.83
 379,640 7.02 7.11 6.83 0 0 0
07/08/2015
7.02
 778,580 7.02 7.11 6.92 3,000 0 0.0
06/08/2015
7.02
 2,722,880 6.83 7.30 7.02 0 0 0
05/08/2015
6.83
 1,123,490 6.45 6.83 6.55 0 4,160 -0.0
04/08/2015
6.45
 637,180 6.27 6.55 6.36 0 0 0
03/08/2015
6.27
 399,690 6.55 6.55 6.27 0 0 0
31/07/2015
6.55
 462,780 6.74 6.83 6.55 0 0 0
30/07/2015
6.74
 805,200 6.36 6.74 6.45 0 1,840 -0.0
29/07/2015
6.36
 582,890 6.55 6.64 6.36 0 0 0
28/07/2015
6.55
 922,510 6.45 6.64 6.36 0 0 0
27/07/2015
6.45
 600,800 6.36 6.55 6.27 0 0 0
24/07/2015
6.36
 669,900 6.36 6.45 6.27 0 0 0
23/07/2015
6.36
 655,210 6.64 6.64 6.36 0 0 0
22/07/2015
6.64
 590,300 6.45 6.64 6.36 300 0 0.0
21/07/2015
6.45
 265,460 6.55 6.64 6.45 0 0 0
20/07/2015
6.55
 360,760 6.64 6.64 6.45 3,000 0 0.0
17/07/2015
6.64
 520,240 6.55 6.83 6.64 0 0 0
16/07/2015
6.55
 871,610 6.55 6.55 6.45 0 0 0
15/07/2015
6.55
 524,610 6.64 6.74 6.55 0 2,000 -0.0
14/07/2015
6.64
 947,660 6.83 6.92 6.64 0 30,000 -0.2
13/07/2015
6.83
 1,097,680 6.92 7.02 6.83 0 20,000 -0.1
10/07/2015
6.92
 1,418,300 7.02 7.11 6.83 150 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |