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)
09/07/2015
7.02
 801,300 7.11 7.11 6.92 0 0 0
08/07/2015
7.11
 1,163,710 7.20 7.30 6.92 0 20,000 -0.2
07/07/2015
7.20
 1,012,440 7.30 7.30 7.11 0 1,000 -0.0
06/07/2015
7.30
 1,393,550 7.11 7.39 7.20 55,000 2,000 0.4
03/07/2015
7.11
 1,319,530 7.02 7.20 7.02 0 2,000 -0.0
02/07/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
02/07/2015
7.02
 780,860 8.18 8.18 7.02 0 0 0
01/07/2015
7.02
 693,680 7.11 7.30 7.02 0 4,000 -0.0
30/06/2015
7.11
 1,516,040 6.92 7.39 6.83 26,900 12,000 0.1
29/06/2015
6.92
 1,114,290 7.11 7.11 6.92 0 9,000 -0.1
26/06/2015
7.11
 1,674,020 7.30 7.39 7.11 0 6,000 -0.0
25/06/2015
7.30
 935,430 7.39 7.48 7.30 0 0 0
24/06/2015
7.39
 1,753,110 7.48 7.58 7.39 0 8,000 -0.1
23/06/2015
7.48
 814,780 7.58 7.58 7.48 7,000 64,270 -0.5
22/06/2015
7.58
 1,303,660 7.48 7.76 7.48 0 65,730 -0.5
19/06/2015
7.48
 1,212,520 7.39 7.67 7.39 5,000 0 0.0
18/06/2015
7.39
 975,180 7.48 7.67 7.39 64,270 0 0.5
17/06/2015
7.48
 1,587,760 7.39 7.67 7.30 65,730 3,000 0.5
16/06/2015
7.39
 1,378,630 7.67 7.76 7.39 0 0 0
15/06/2015
7.67
 912,480 7.86 7.86 7.67 0 0 0
12/06/2015
7.86
 735,950 7.76 7.95 7.67 5,000 0 0.0
11/06/2015
7.76
 2,466,910 7.58 7.95 7.58 3,000 0 0.0
10/06/2015
7.58
 1,055,860 7.58 7.67 7.39 0 10,000 -0.1
09/06/2015
7.58
 1,684,280 7.76 7.76 7.48 6,000 7,000 -0.0
08/06/2015
7.76
 2,715,310 7.58 8.04 7.58 0 17,000 -0.1
05/06/2015
7.58
 1,340,900 7.39 7.58 7.30 10,000 10,000 0.0
04/06/2015
7.39
 865,000 7.20 7.39 7.20 2,200 0 0.0
03/06/2015
7.20
 1,060,090 7.11 7.30 7.11 16,000 0 0.1
02/06/2015
7.11
 1,619,560 7.20 7.30 7.11 0 0 0
01/06/2015
7.20
 1,121,780 7.20 7.39 7.20 3,000 5,000 -0.0
29/05/2015
7.20
 1,325,150 7.48 7.48 7.20 0 1,000 -0.0
28/05/2015
7.48
 1,871,650 7.30 7.67 7.30 10,000 0 0.1
27/05/2015
7.30
 999,060 7.39 7.48 7.20 9,000 0 0.1
26/05/2015
7.39
 2,246,190 7.30 7.67 7.39 7,000 9,000 -0.0
25/05/2015
7.30
 1,978,960 6.83 7.30 6.83 3,000 0 0.0
22/05/2015
6.83
 1,078,120 6.83 7.02 6.74 0 0 0
21/05/2015
6.83
 1,277,580 6.83 6.92 6.74 5,000 0 0.0
20/05/2015
6.83
 1,707,930 6.45 6.83 6.45 3,000 0 0.0
19/05/2015
6.45
 601,890 6.27 6.45 6.27 6,000 0 0.0
18/05/2015
6.27
 1,334,570 6.45 6.45 6.17 1,200 0 0.0
15/05/2015
6.45
 1,606,330 6.45 6.74 6.45 0 0 0
14/05/2015
6.45
 694,080 6.64 6.64 6.45 0 0 0
13/05/2015
6.64
 611,340 6.55 6.64 6.36 12,000 0 0.1
12/05/2015
6.55
 937,300 6.64 6.74 6.55 0 0 0
11/05/2015
6.64
 824,200 6.74 7.02 6.64 710 0 0.0
08/05/2015
6.74
 1,410,560 6.36 6.74 6.36 0 0 0
07/05/2015
6.36
 1,680,600 6.36 6.64 6.08 8,560 0 0.1
06/05/2015
6.36
 1,431,960 6.83 6.92 6.36 54,440 0 0.4
05/05/2015
6.83
 1,175,880 7.02 7.02 6.55 40,680 0 0.3
04/05/2015
7.02
 1,799,260 7.48 7.58 7.02 630 0 0.0
27/04/2015
7.48
 549,270 7.58 7.67 7.39 0 0 0
24/04/2015
7.58
 424,100 7.67 7.76 7.58 0 0 0
23/04/2015
7.67
 528,610 7.76 7.76 7.58 0 0 0
22/04/2015
7.76
 413,240 7.86 7.86 7.67 0 0 0
21/04/2015
7.86
 528,140 7.86 7.95 7.76 0 0 0
20/04/2015
7.86
 530,050 7.95 8.04 7.76 800 0 0.0
17/04/2015
7.95
 635,520 7.95 8.04 7.86 0 0 0
16/04/2015
7.95
 707,580 7.86 8.04 7.86 0 0 0
15/04/2015
7.86
 942,020 7.76 8.04 7.76 0 5,000 -0.0
14/04/2015
7.76
 650,750 8.04 8.04 7.76 4,740 0 0.0
13/04/2015
8.04
 578,300 8.14 8.23 7.95 0 0 0
10/04/2015
8.14
 1,792,900 7.95 8.33 7.95 5,000 0 0.0
09/04/2015
7.95
 593,240 7.86 8.04 7.76 0 0 0
08/04/2015
7.86
 731,830 7.86 8.04 7.86 0 0 0
07/04/2015
7.86
 1,287,590 7.58 7.95 7.58 0 0 0
06/04/2015
7.58
 524,010 7.86 7.86 7.58 0 0 0
03/04/2015
7.86
 570,540 7.95 7.95 7.76 950 0 0.0
02/04/2015
7.95
 1,146,220 7.58 7.95 7.48 0 0 0
01/04/2015
7.58
 2,625,220 8.04 8.04 7.48 0 0 0
31/03/2015
8.04
 1,060,140 7.95 8.23 7.95 0 0 0
30/03/2015
7.95
 1,204,520 8.33 8.42 7.86 0 0 0
27/03/2015
8.33
 976,460 8.42 8.61 8.23 0 0 0
26/03/2015
8.42
 757,480 8.51 8.61 8.42 0 0 0
25/03/2015
8.51
 555,040 8.70 8.70 8.51 0 0 0
24/03/2015
8.70
 1,295,770 8.61 8.70 8.42 0 0 0
23/03/2015
8.61
 1,383,440 8.79 8.98 8.61 0 0 0
20/03/2015
8.79
 800,810 8.79 8.89 8.70 0 0 0
19/03/2015
8.79
 1,187,370 8.79 8.98 8.79 0 0 0
18/03/2015
8.79
 1,049,570 8.79 8.98 8.79 0 0 0
17/03/2015
8.79
 1,029,760 8.79 8.98 8.79 0 0 0
16/03/2015
8.79
 706,790 8.79 8.89 8.70 0 0 0
13/03/2015
8.79
 627,360 8.89 8.98 8.79 0 0 0
12/03/2015
8.89
 830,260 8.79 8.89 8.70 550 0 0.0
11/03/2015
8.79
 883,330 8.89 8.98 8.79 0 0 0
10/03/2015
8.89
 1,425,670 8.89 9.07 8.89 0 0 0
09/03/2015
8.89
 1,831,790 9.17 9.17 8.89 0 30,000 -0.3
06/03/2015
9.17
 1,370,360 9.07 9.17 8.98 0 0 0
05/03/2015
9.07
 1,308,050 9.07 9.26 9.07 0 0 0
04/03/2015
9.07
 1,187,160 9.07 9.26 9.07 10,000 0 0.1
03/03/2015
9.07
 2,372,630 8.79 9.17 8.79 20,000 0 0.2
02/03/2015
8.79
 718,740 8.89 8.89 8.70 0 0 0
27/02/2015
8.89
 1,382,230 8.89 8.98 8.79 0 0 0
26/02/2015
8.89
 858,550 8.79 8.89 8.70 0 0 0
25/02/2015
8.79
 1,049,960 8.98 9.07 8.79 0 0 0
24/02/2015
8.98
 696,600 8.98 9.07 8.89 0 0 0
13/02/2015
8.98
 1,096,060 8.79 9.17 8.79 510 0 0.0
12/02/2015
8.79
 1,050,070 8.79 9.07 8.70 860 0 0.0
11/02/2015
8.79
 651,930 8.51 8.79 8.61 0 0 0
10/02/2015
8.51
 912,230 8.51 8.70 8.42 10 0 0.0
09/02/2015
8.51
 606,520 8.61 8.70 8.42 0 0 0
06/02/2015
8.61
 646,900 8.70 8.79 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |