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

4.52
0.01
(0.22%)
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
(2024-04-16) 		0.40 9.73% 7,356,900 -202,500 -0.9
4.01
4.61
4.51
2 tháng
(2024-03-18) 		0.20 4.64% 26,567,400 -368,700 -1.7
4.01
4.91
4.51
3 tháng
(2024-02-16) 		0.25 5.87% 35,522,000 -205,448 -1.0
4.01
4.91
4.51
6 tháng
(2023-11-20) 		0.57 14.47% 76,706,400 -8,148 -0.1
3.79
4.91
4.51
12 tháng
(2023-05-22) 		0.14 3.20% 164,012,200 102,552 0.5
3.39
5.32
4.51
24 tháng
(2022-05-27) 		-2.59 -36.48% 249,540,000 -158,292 -1.2
2.61
7.59
4.51
36 tháng
(2021-06-01) 		-0.48 -9.62% 673,947,000 -154,392 -2.6
2.61
15.80
4.51
60 tháng
(2019-06-12) 		0.33 7.89% 1,013,755,990 -57,202 -1.8
2.17
15.80
4.51
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4.52
0.01
 253,900 4.48 4.55 4.48 6,500 7,800 -0.0
#2 16/05/2024
4.51
0.01
 202,700 4.58 4.58 4.50 17,200 19,000 -0.0
#3 15/05/2024
4.50
0.01
 299,200 4.48 4.54 4.48 25,300 24,000 0.0
#4 14/05/2024
4.49
-0.12
 297,700 4.61 4.67 4.49 4,800 104,200 -0.4
#5 13/05/2024
4.61
0.05
 304,000 4.56 4.76 4.50 0 16,500 -0.1
#6 10/05/2024
4.56
0.07
 419,600 4.60 4.60 4.45 300 22,800 -0.1
#7 09/05/2024
4.49
0.09
 432,700 4.40 4.55 4.39 2,300 35,000 -0.1
#8 08/05/2024
4.40
0.04
 360,400 4.43 4.45 4.33 1,800 23,400 -0.1
#9 07/05/2024
4.36
-0.08
 355,700 4.45 4.48 4.36 2,500 21,100 -0.1
#10 06/05/2024
4.44
0.12
 309,500 4.32 4.44 4.30 8,700 0 0.0
#11 03/05/2024
4.32
0.02
 248,900 4.35 4.37 4.25 0 1,400 -0.0
#12 02/05/2024
4.30
0.08
 243,400 4.22 4.31 4.22 34,400 2,400 0.1
#13 26/04/2024
4.22
0.01
 292,000 4.26 4.27 4.18 2,400 0 0.0
#14 25/04/2024
4.21
0.01
 265,000 4.25 4.26 4.11 22,000 4,300 0.1
#15 24/04/2024
4.20
0.19
 194,800 4.02 4.25 4.02 17,600 1,600 0.1
#16 23/04/2024
4.01
-0.16
 345,000 4.17 4.17 4 20,300 15,100 0.0
#17 22/04/2024
4.17
0.14
 179,200 4.10 4.18 4.06 11,900 10,300 0.0
#18 19/04/2024
4.03
-0.09
 741,200 4.06 4.19 3.96 2,400 70,900 -0.3
#19 17/04/2024
4.12
0.01
 479,000 4.12 4.20 4.10 21,200 45,000 -0.1
#20 16/04/2024
4.11
-0.11
 1,386,900 4.21 4.22 3.94 68,500 49,100 0.1
#21 15/04/2024
4.22
-0.29
 1,044,500 4.50 4.59 4.21 91,900 51,200 0.2
#22 12/04/2024
4.51
-0.03
 932,300 4.65 4.65 4.46 7,500 19,100 -0.1
#23 11/04/2024
4.54
-0.06
 879,300 4.51 4.57 4.50 45,300 800 0.2
#24 10/04/2024
4.60
-0.07
 800,100 4.74 4.77 4.60 17,500 12,300 0.0
#25 09/04/2024
4.67
-0.08
 846,000 4.80 4.82 4.62 11,400 47,900 -0.2
#26 08/04/2024
4.75
-0.16
 1,146,800 4.93 4.95 4.70 3,600 87,300 -0.4
#27 05/04/2024
4.91
0.21
 3,331,100 4.50 5.02 4.46 7,500 9,500 -0.0
#28 04/04/2024
4.70
0.22
 1,619,700 4.52 4.73 4.49 55,000 55,000 0.0
#29 03/04/2024
4.48
0
 672,400 4.48 4.54 4.41 3,300 400 0.0
#30 02/04/2024
4.48
-0.03
 603,600 4.47 4.51 4.45 0 16,800 -0.1
#31 01/04/2024
4.51
0.11
 854,900 4.40 4.53 4.39 13,500 7,600 0.0
#32 29/03/2024
4.40
-0.07
 336,700 4.41 4.46 4.36 9,100 13,400 -0.0
#33 28/03/2024
4.47
-0.02
 635,400 4.58 4.58 4.43 800 0 0.0
#34 27/03/2024
4.49
0.04
 1,031,600 4.45 4.52 4.45 10,700 77,900 -0.3
#35 26/03/2024
4.45
0.13
 998,700 4.29 4.46 4.27 12,400 4,800 0.0
#36 25/03/2024
4.32
-0.02
 514,200 4.34 4.40 4.32 13,400 20,000 -0.0
#37 22/03/2024
4.34
-0.05
 566,200 4.39 4.44 4.33 11,100 117,600 -0.5
#38 21/03/2024
4.39
0.07
 673,200 4.32 4.39 4.32 11,000 0 0.0
#39 20/03/2024
4.32
-0.04
 381,800 4.36 4.36 4.31 9,400 0 0.0
#40 19/03/2024
4.36
0.05
 540,000 4.31 4.38 4.32 300 2,400 -0.0
#41 18/03/2024
4.31
0
 802,000 4.31 4.44 4.29 55,300 12,200 0.2
#42 15/03/2024
4.31
0.03
 318,900 4.28 4.35 4.26 6,400 0 0.0
#43 14/03/2024
4.28
0.02
 486,800 4.26 4.32 4.25 29,000 0 0.1
#44 13/03/2024
4.26
0.05
 418,500 4.21 4.28 4.22 24,100 0 0.1
#45 12/03/2024
4.21
-0.03
 538,200 4.24 4.25 4.18 16,300 2,400 0.1
#46 11/03/2024
4.24
-0.02
 304,600 4.26 4.28 4.23 0 14,000 -0.1
#47 08/03/2024
4.26
-0.07
 489,400 4.33 4.36 4.26 4,200 10,500 -0.0
#48 07/03/2024
4.33
0.01
 387,800 4.32 4.34 4.30 12,900 0 0.1
#49 06/03/2024
4.32
0.03
 584,700 4.29 4.43 4.29 5,850 4,600 0.0
#50 05/03/2024
4.29
-0.01
 299,700 4.30 4.34 4.27 0 200 -0.0
#51 04/03/2024
4.30
0.03
 538,100 4.27 4.38 4.27 18,702 33,200 -0.1
#52 01/03/2024
4.27
0.04
 391,200 4.23 4.27 4.20 0 300 -0.0
#53 29/02/2024
4.23
-0.05
 364,000 4.28 4.30 4.22 37,700 1,500 0.2
#54 28/02/2024
4.28
0.02
 313,400 4.26 4.30 4.22 9,700 0 0.0
#55 27/02/2024
4.26
0.06
 281,100 4.20 4.28 4.20 10,300 0 0.0
#56 26/02/2024
4.20
-0.01
 546,700 4.21 4.26 4.19 7,700 13,200 -0.0
#57 23/02/2024
4.21
-0.16
 429,100 4.37 4.40 4.21 0 12,200 -0.1
#58 22/02/2024
4.37
0.02
 495,700 4.35 4.41 4.30 1,300 1,000 0.0
#59 21/02/2024
4.35
0.06
 546,000 4.29 4.35 4.26 15,600 0 0.1
#60 20/02/2024
4.29
0.03
 588,600 4.26 4.37 4.25 14,200 0 0.1
#61 19/02/2024
4.26
0
 304,400 4.26 4.31 4.24 1,700 0 0.0
#62 16/02/2024
4.26
0.03
 327,700 4.23 4.28 4.22 40,700 0 0.2
#63 15/02/2024
4.23
0.07
 242,400 4.16 4.23 4.16 47,000 4,400 0.2
#64 07/02/2024
4.16
0.03
 126,500 4.13 4.20 4.13 0 7,100 -0.0
#65 06/02/2024
4.13
0
 255,100 4.13 4.18 4.12 0 8,000 -0.0
#66 05/02/2024
4.13
-0.08
 278,200 4.21 4.22 4.10 2,600 9,100 -0.0
#67 02/02/2024
4.21
0.01
 334,900 4.20 4.25 4.15 5,500 1,000 0.0
#68 01/02/2024
4.20
0.10
 356,900 4.10 4.22 4.10 3,100 25,400 -0.1
#69 31/01/2024
4.10
-0.14
 648,500 4.24 4.31 4.09 0 57,000 -0.2
#70 30/01/2024
4.24
-0.05
 609,800 4.29 4.32 4.20 100 9,800 -0.0
#71 29/01/2024
4.29
-0.09
 352,100 4.38 4.40 4.29 0 0 0
#72 26/01/2024
4.38
-0.01
 346,700 4.39 4.40 4.35 0 6,800 -0.0
#73 25/01/2024
4.39
0.04
 186,400 4.35 4.42 4.35 0 3,300 -0.0
#74 24/01/2024
4.35
-0.03
 538,800 4.38 4.43 4.33 23,600 0 0.1
#75 23/01/2024
4.38
-0.05
 514,100 4.43 4.45 4.33 0 12,500 -0.1
#76 22/01/2024
4.43
-0.07
 482,000 4.50 4.52 4.42 20,000 3,100 0.1
#77 19/01/2024
4.50
0.04
 468,000 4.46 4.55 4.41 0 7,800 -0.0
#78 18/01/2024
4.46
0.10
 1,180,500 4.36 4.57 4.40 82,300 0 0.4
#79 17/01/2024
4.36
-0.09
 355,000 4.45 4.45 4.36 28,000 0 0.1
#80 16/01/2024
4.45
0.14
 456,500 4.31 4.45 4.29 49,000 0 0.2
#81 15/01/2024
4.31
0
 482,700 4.31 4.38 4.25 4,000 0 0.0
#82 12/01/2024
4.31
-0.06
 951,800 4.37 4.38 4.26 0 0 0
#83 11/01/2024
4.37
0.05
 1,237,600 4.32 4.48 4.33 68,600 0 0.3
#84 10/01/2024
4.32
-0.07
 671,800 4.39 4.45 4.30 6,000 0 0.0
#85 09/01/2024
4.39
-0.01
 584,600 4.40 4.50 4.37 0 0 0
#86 08/01/2024
4.40
0.01
 974,700 4.39 4.54 4.37 0 0 0
#87 05/01/2024
4.39
-0.05
 1,150,200 4.44 4.54 4.26 30,000 0 0.1
#88 04/01/2024
4.44
-0.08
 1,974,200 4.52 4.70 4.44 14,100 100 0.1
#89 03/01/2024
4.52
0.28
 2,389,700 4.24 4.53 4.22 77,100 1,000 0.3
#90 02/01/2024
4.24
0.08
 678,700 4.16 4.33 4.19 0 1,000 -0.0
#91 29/12/2023
4.16
0.01
 401,100 4.15 4.22 4.15 0 0 0
#92 28/12/2023
4.15
-0.01
 447,700 4.16 4.24 4.15 0 0 0
#93 27/12/2023
4.16
-0.04
 255,400 4.20 4.24 4.15 3,500 0 0.0
#94 26/12/2023
4.20
0.04
 622,300 4.16 4.25 4.13 0 0 0
#95 25/12/2023
4.16
0.02
 551,100 4.14 4.20 4.12 0 0 0
#96 22/12/2023
4.14
-0.06
 613,700 4.20 4.25 4.14 0 0 0
#97 21/12/2023
4.20
-0.04
 657,500 4.24 4.29 4.15 0 0 0
#98 20/12/2023
4.24
-0.12
 652,000 4.36 4.40 4.23 0 0 0
#99 19/12/2023
4.36
-0.04
 1,498,800 4.40 4.55 4.22 2,000 0 0.0
#100 18/12/2023
4.40
0.28
 1,824,900 4.12 4.40 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |