Công ty Cổ phần Đầu tư Thương mại Bất động sản An Dương Thảo Điền - Mã CK : HAR

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 3.09 0.04 (1.31%) 3.09 3.12 3.05 188,380 579,960,000 0 0
16/01/2020 3.05 -0.09 (-2.86%) 3.09 3.13 3.05 401,810 1,238,620,000 0 0
15/01/2020 3.14 0.00 (0.00%) 3.14 3.16 3.08 253,670 785,870,000 0 0
15/01/2020 3.14 0.00 (0.00%) 3.14 3.16 3.08 253,670 785,870,000 0 0
14/01/2020 3.14 0.01 (0.31%) 3.14 3.16 3.08 272,620 845,470,000 896,900 2,864,081,000
13/01/2020 3.13 0.04 (1.29%) 3.09 3.19 3.09 370,140 1,158,130,000 0 0
10/01/2020 3.09 -0.12 (-3.73%) 3.21 3.25 2.99 514,930 1,588,000,000 0 0
09/01/2020 3.21 0.02 (0.62%) 3.20 3.34 3.18 484,640 1,556,800,000 0 0
08/01/2020 3.19 -0.24 (-6.99%) 3.30 3.43 3.19 1,021,310 3,295,300,000 200,000 732,000,000
07/01/2020 3.43 -0.25 (-6.79%) 3.65 3.65 3.43 1,475,760 5,113,190,000 0 0
06/01/2020 3.68 -0.27 (-6.83%) 3.91 3.93 3.68 589,870 2,210,030,000 1,527,660 6,103,840,000
03/01/2020 3.95 0.00 (0.00%) 4.00 4.12 3.89 641,970 2,570,800,000 0 0
02/01/2020 3.95 0.05 (1.28%) 3.87 4.10 3.87 1,049,650 4,148,320,000 0 0
31/12/2019 3.90 0.10 (2.63%) 3.78 3.92 3.75 683,890 2,616,200,000 0 0
30/12/2019 3.80 -0.08 (-2.06%) 3.88 4.00 3.80 836,960 3,273,000,000 0 0
30/12/2019 3.80 -0.08 (-2.06%) 3.88 4.00 3.80 836,960 3,273,270,000 0 0
30/12/2019 3.80 -0.08 (-2.06%) 3.88 4.00 3.80 836,960 3,273,000,000 0 0
30/12/2019 3.80 -0.08 (-2.06%) 3.88 4.00 3.80 836,960 3,273,270,000 0 0
27/12/2019 3.88 -0.06 (-1.52%) 4.10 4.10 3.78 472,040 1,852,310,000 60,000 220,200,000
26/12/2019 3.94 -0.29 (-6.85%) 4.10 4.20 3.94 1,486,830 5,917,520,000 250,000 1,062,500,000
25/12/2019 4.23 -0.31 (-6.82%) 4.55 4.65 4.23 2,276,860 9,919,910,000 542,300 2,494,580,000
24/12/2019 4.54 -0.09 (-1.94%) 4.60 4.68 4.49 1,280,000 5,852,910,000 0 0
23/12/2019 4.63 -0.18 (-3.74%) 4.93 5.07 4.63 1,504,100 7,257,450,000 0 0