CTCP Đầu tư Thương mại Bất động sản An Dương Thảo Điền (har)

3.64
0
(0%)
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
(2024-08-19) 		-0.16 -4.21% 3,978,400 4,700 0.0
3.60
3.84
3.64
2 tháng
(2024-07-22) 		-0.27 -6.91% 6,925,000 -4,400 -0.0
3.55
3.91
3.64
3 tháng
(2024-06-20) 		-0.65 -15.15% 14,074,800 -45,104 -0.2
3.55
4.48
3.64
6 tháng
(2024-03-22) 		-0.70 -16.13% 45,236,700 -493,404 -2.2
3.55
4.91
3.64
12 tháng
(2023-09-25) 		-0.26 -6.67% 113,955,900 14,648 -0.0
3.39
4.91
3.64
24 tháng
(2022-09-29) 		-1.06 -22.55% 221,306,400 -42,734 -0.7
2.61
5.32
3.64
36 tháng
(2021-10-04) 		-1.71 -31.96% 636,093,800 -8,396 -1.7
2.61
15.80
3.64
60 tháng
(2019-10-15) 		0.07 1.96% 1,009,170,660 -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)
20/11/2013
7.39
 3,568,130 6.92 7.39 6.92 54,900 0 0.4
19/11/2013
6.92
 1,928,870 7.11 7.11 6.92 200 0 0.0
18/11/2013
7.11
 2,202,950 7.02 7.30 7.02 0 0 0
15/11/2013
7.02
 1,685,060 6.92 7.02 6.83 0 0 0
14/11/2013
6.92
 2,050,510 6.83 7.11 6.83 2,000 0 0.0
13/11/2013
6.83
 1,669,790 7.02 7.11 6.83 0 0 0
12/11/2013
7.02
 4,719,920 6.83 7.30 7.02 700 95,000 -0.7
11/11/2013
6.83
 3,624,250 6.45 6.83 6.45 1,000 450 0.0
08/11/2013
6.45
 1,235,220 6.45 6.55 6.45 100,000 0 0.7
07/11/2013
6.45
 2,757,890 6.45 6.64 6.36 200,000 0 1.4
06/11/2013
6.45
 2,711,000 6.17 6.45 6.17 310,000 10,000 2.1
05/11/2013
6.17
 1,887,740 6.08 6.45 6.08 10,000 0 0.1
04/11/2013
6.08
 839,500 6.08 6.17 6.08 12,000 0 0.1
01/11/2013
6.08
 1,021,820 5.89 6.08 5.89 10,000 0 0.1
31/10/2013
5.89
 790,070 5.89 5.99 5.80 0 0 0
30/10/2013
5.89
 939,920 5.89 6.08 5.89 22,000 0 0.1
29/10/2013
5.89
 1,188,450 5.99 5.99 5.80 200 0 0.0
28/10/2013
5.99
 949,470 5.99 6.08 5.89 31,690 0 0.2
25/10/2013
5.99
 976,210 6.08 6.17 5.99 0 0 0
24/10/2013
6.08
 2,242,150 6.27 6.27 6.08 10,000 0 0.1
23/10/2013
6.27
 1,390,540 6.27 6.45 6.27 0 0 0
22/10/2013
6.27
 2,098,890 6.45 6.45 6.17 15,000 10,000 0.0
21/10/2013
6.45
 4,379,100 6.55 6.83 6.45 20,000 0 0.1
18/10/2013
6.55
 1,532,080 6.36 6.64 6.27 0 23,000 -0.2
17/10/2013
6.36
 1,853,910 6.55 6.64 6.27 0 0 0
16/10/2013
6.55
 2,434,690 6.36 6.64 6.36 4,350 12,000 -0.1
15/10/2013
6.36
 1,543,500 5.99 6.36 5.99 5,000 0 0.0
14/10/2013
5.99
 1,863,460 6.17 6.27 5.89 5,000 10,000 -0.0
11/10/2013
6.17
 2,729,780 6.45 6.64 6.17 5,000 7,490 -0.0
10/10/2013
6.45
 3,293,760 6.45 6.83 6.36 20,200 33,670 -0.1
09/10/2013
6.45
 4,729,360 6.08 6.45 6.08 40,010 31,000 0.1
08/10/2013
6.08
 3,693,490 5.89 6.27 5.89 10,000 5,000 0.0
07/10/2013
5.89
 2,681,530 5.52 5.89 5.61 10 500 -0.0
04/10/2013
5.52
 1,290,580 5.71 5.71 5.52 20,000 5,000 0.1
03/10/2013
5.71
 2,554,980 5.43 5.80 5.43 10 0 0.0
02/10/2013
5.43
 2,510,570 5.33 5.52 5.24 0 0 0
01/10/2013
5.33
 2,333,700 5.52 5.71 5.33 0 5,060 -0.0
30/09/2013
5.52
 977,800 5.33 5.61 5.33 2,000 5,000 -0.0
27/09/2013
5.33
 1,025,580 5.43 5.52 5.24 12,000 0 0.1
26/09/2013
5.43
 2,394,000 5.52 5.71 5.24 10,000 10,000 -0.0
25/09/2013
5.52
 3,279,590 5.80 5.89 5.52 5,600 0 0.0
24/09/2013
5.80
 3,877,450 5.43 5.80 5.52 30,000 2,010 0.2
23/09/2013
5.43
 1,650,230 5.14 5.43 5.14 42,500 0 0.2
20/09/2013
5.14
 1,213,320 5.14 5.33 4.96 0 6,000 -0.0
19/09/2013
5.14
 1,662,060 4.86 5.14 4.77 3,000 0 0.0
18/09/2013
4.86
 1,535,710 5.14 5.14 4.86 14,000 3,000 0.1
17/09/2013
5.14
 1,698,870 5.52 5.52 5.14 13,000 40,000 -0.1
16/09/2013
5.52
 1,953,680 5.89 6.08 5.52 6,010 5,000 0.0
13/09/2013
5.89
 849,670 6.17 6.17 5.89 2,000 3,520 -0.0
12/09/2013
6.17
 1,050,140 6.08 6.36 5.89 3,000 0 0.0
11/09/2013
6.08
 1,798,850 6.36 6.55 5.99 0 0 0
10/09/2013
6.36
 1,950,170 6.64 6.64 6.27 52,100 4,000 0.3
09/09/2013
6.64
 1,322,920 7.11 7.11 6.64 0 3,000 -0.0
06/09/2013
7.11
 769,340 6.83 7.30 6.83 17,000 0 0.1
05/09/2013
6.83
 2,401,630 7.30 7.30 6.83 15,000 231,530 -1.6
04/09/2013
7.30
 1,579,490 7.76 7.76 7.30 13,000 80 0.1
03/09/2013
7.76
 633,180 8.33 8.51 7.76 0 0 0
30/08/2013
8.33
 1,571,540 8.70 8.70 8.14 11,500 0 0.1
29/08/2013
8.70
 1,225,770 9.26 9.35 8.70 1,310 10 0.0
28/08/2013
9.26
 1,833,800 9.92 9.92 9.26 0 139,740 -1.4
27/08/2013
9.92
 540,540 10.20 10.20 9.82 0 1,000 -0.0
26/08/2013
10.20
 959,250 10.10 10.29 9.54 8,000 0 0.1
23/08/2013
10.10
 2,389,400 10.48 10.48 9.82 10 0 0.0
22/08/2013
10.48
 1,755,810 11.23 11.41 10.48 16,500 7,000 0.1
21/08/2013
11.23
 1,056,530 11.51 11.60 11.04 17,000 0 0.2
20/08/2013
11.51
 1,292,680 10.76 11.51 10.66 18,000 6,000 0.1
19/08/2013
10.76
 1,208,260 10.10 10.76 10.01 36,110 0 0.4
16/08/2013
10.10
 654,540 10.29 10.29 9.92 21,610 0 0.2
15/08/2013
10.29
 568,570 10.66 10.66 10.29 15,000 0 0.2
14/08/2013
10.66
 541,150 10.66 10.66 10.29 38,550 300 0.4
13/08/2013
10.66
 806,160 10.20 10.66 10.01 64,000 2,000 0.7
12/08/2013
10.20
 567,720 10.29 10.29 9.92 83,000 0 0.9
09/08/2013
10.29
 667,570 9.82 10.29 9.63 35,000 2,000 0.3
08/08/2013
9.82
 442,380 10.10 10.38 9.73 2,010 2,000 0.0
07/08/2013
10.10
 856,400 9.82 10.48 9.45 14,300 7,000 0.1
06/08/2013
9.82
 1,061,300 10.48 10.48 9.82 50,000 2,000 0.5
05/08/2013
10.48
 1,062,310 11.23 11.23 10.48 4,000 0 0.0
02/08/2013
11.23
 749,220 11.97 12.35 11.23 13,770 0 0.2
01/08/2013
11.97
 1,299,480 11.23 11.97 11.04 3,000 0 0.0
31/07/2013
11.23
 2,730,480 11.97 11.97 11.23 9,000 293,470 -3.4
30/07/2013
11.97
 210,060 12.82 12.82 11.97 0 0 0
29/07/2013
12.82
 224,040 13.75 13.75 12.82 0 0 0
26/07/2013
13.75
 1,202,360 14.69 14.69 13.75 10,300 0 0.2
25/07/2013
14.69
 1,495,010 15.72 15.72 14.69 71,170 0 1.2
24/07/2013
15.72
 1,573,610 15.53 16.18 15.06 60,610 0 1.0
23/07/2013
15.53
 1,688,330 14.59 15.53 14.59 45,300 0 0.7
22/07/2013
14.59
 1,441,020 14.97 14.97 13.94 5,000 0 0.1
19/07/2013
14.97
 1,591,460 16.00 16.00 14.97 33,500 0 0.5
18/07/2013
16.00
 734,380 17.12 17.12 16.00 0 0 0
17/07/2013
17.12
 501,010 18.33 18.33 17.12 0 0 0
16/07/2013
18.33
 1,041,480 19.64 19.64 18.33 5,500 0 0.1
15/07/2013
19.64
 349,060 19.18 20.02 18.61 0 0 0
12/07/2013
19.18
 1,276,850 19.92 19.92 18.61 25,000 0 0.5
11/07/2013
19.92
 913,180 21.14 21.42 19.74 0 0 0
10/07/2013
21.14
 1,006,100 19.83 21.14 19.83 0 0 0
09/07/2013
19.83
 829,820 18.61 19.83 18.43 0 30,000 -0.6
08/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
08/07/2013
18.61
 423,430 19.52 19.52 18.24 0 0 0
05/07/2013
19.52
 796,080 20.60 20.60 19.16 15,000 0 0.3
04/07/2013
20.60
 689,130 21.41 21.50 19.97 15,640 0 0.4
03/07/2013
21.41
 564,330 22.40 22.40 20.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |