CTCP Việt Tiên Sơn Địa ốc (aav)

6.40
-0.10
(-1.54%)
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
(2025-11-17) 		0 0% 10,439,600 -300 0.0
6.40
7.20
6.40
2 tháng
(2025-10-17) 		0.60 10.17% 22,442,200 19,000 0.1
5.50
7.20
6.40
3 tháng
(2025-09-17) 		0.80 14.04% 30,773,700 -106,200 -0.6
5.50
7.20
6.40
6 tháng
(2025-06-19) 		-0.30 -4.41% 81,729,600 -93,500 -0.6
5.50
7.20
6.40
12 tháng
(2024-12-23) 		-1.40 -17.72% 190,556,320 -332,600 -2.9
5.40
9.20
6.40
24 tháng
(2023-12-27) 		2.40 58.54% 396,873,256 -75,462 -1.1
3
9.20
6.40
36 tháng
(2023-01-03) 		1.80 38.30% 534,728,664 -19,003 -0.8
3
9.20
6.40
60 tháng
(2021-01-11) 		-4.84 -42.69% 783,031,390 -6,831 -0.6
2.80
31.01
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2021
11.21
 235,700 11.01 11.50 10.92 0 0 0
20/07/2021
11.01
 194,264 10.63 11.11 10.63 0 0 0
19/07/2021
10.82
 360,001 11.59 11.59 10.43 0 0 0
16/07/2021
11.59
 207,416 12.08 12.08 11.59 0 200 -0.0
15/07/2021
11.98
 203,700 12.37 12.37 11.59 0 0 0
14/07/2021
12.08
 140,265 12.37 12.46 11.79 0 0 0
13/07/2021
12.37
 124,000 12.37 13.04 11.88 0 2,000 -0.0
12/07/2021
12.17
 323,130 13.24 13.33 11.98 200 0 0.0
09/07/2021
13.24
 310,861 13.24 14.01 12.85 0 0 0
08/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
08/07/2021
13.24
 289,500 13.91 13.91 12.75 0 0 0
07/07/2021
12.77
 320,900 13.27 13.27 12.52 0 0 0
06/07/2021
13.27
 458,010 13.44 13.69 13.11 0 0 0
05/07/2021
13.36
 325,816 13.19 13.86 12.94 2,100 0 0.0
02/07/2021
13.19
 244,340 13.19 13.19 13.02 100 0 0.0
01/07/2021
13.19
 175,245 13.27 13.36 13.02 0 0 0
30/06/2021
13.27
 184,300 13.27 13.27 13.11 0 0 0
29/06/2021
13.27
 203,700 13.27 13.36 13.11 0 0 0
28/06/2021
13.27
 303,200 13.44 13.78 13.19 0 0 0
25/06/2021
13.44
 345,430 13.36 13.53 13.19 0 0 0
24/06/2021
13.36
 570,100 13.27 13.44 13.11 0 0 0
23/06/2021
13.27
 375,500 13.44 13.61 13.11 0 0 0
22/06/2021
13.44
 405,279 13.86 14.11 13.44 0 0 0
21/06/2021
13.69
 483,307 13.02 13.86 13.02 0 0 0
18/06/2021
12.94
 352,600 12.77 12.94 12.69 0 0 0
17/06/2021
12.77
 326,050 12.94 13.02 12.43 0 0 0
16/06/2021
12.69
 398,400 12.94 13.19 12.52 0 0 0
15/06/2021
12.94
 516,936 12.94 13.02 12.60 0 0 0
14/06/2021
12.94
 339,323 12.85 13.19 12.77 0 0 0
11/06/2021
12.94
 553,172 12.85 13.02 12.77 0 0 0
10/06/2021
12.85
 559,150 13.27 13.44 12.52 0 0 0
09/06/2021
13.27
 637,760 13.02 13.69 12.60 0 0 0
08/06/2021
13.61
 1,032,091 15.12 15.29 13.61 0 0 0
07/06/2021
15.12
 635,712 14.45 15.96 14.28 0 0 0
04/06/2021
14.70
 636,801 15.12 15.54 14.37 0 0 0
03/06/2021
15.12
 941,922 14.95 15.80 14.70 0 0 0
02/06/2021
14.37
 1,160,222 13.11 14.37 13.11 0 0 0
01/06/2021
13.11
 346,315 13.19 13.19 12.85 0 0 0
31/05/2021
13.19
 327,600 13.02 13.53 13.02 0 0 0
28/05/2021
13.44
 276,096 13.53 13.53 13.19 0 0 0
27/05/2021
13.53
 519,201 13.61 13.86 13.27 0 0 0
26/05/2021
13.61
 696,916 13.19 13.69 13.19 0 0 0
25/05/2021
13.19
 476,030 12.60 13.78 12.43 0 0 0
24/05/2021
12.60
 298,500 12.52 12.77 12.35 0 0 0
21/05/2021
12.43
 304,965 12.18 12.77 12.18 0 0 0
20/05/2021
12.43
 362,305 12.60 12.77 12.35 0 0 0
19/05/2021
12.77
 333,942 13.02 13.11 12.60 0 0 0
18/05/2021
13.02
 326,106 12.85 13.27 12.77 0 0 0
17/05/2021
13.02
 354,406 13.27 13.44 12.85 0 0 0
14/05/2021
13.11
 693,677 12.35 13.19 12.27 0 0 0
13/05/2021
12.35
 236,215 12.27 12.60 12.18 0 0 0
12/05/2021
12.27
 276,975 12.18 12.60 12.01 0 0 0
11/05/2021
12.18
 323,824 12.18 12.27 12.01 0 0 0
10/05/2021
12.18
 219,503 12.35 12.35 12.01 0 0 0
07/05/2021
12.35
 270,407 12.43 12.52 12.18 0 0 0
06/05/2021
12.52
 299,810 12.60 13.02 12.43 0 0 0
05/05/2021
12.60
 515,800 12.43 12.77 12.18 0 0 0
04/05/2021
12.43
 317,435 12.18 12.43 11.85 0 0 0
29/04/2021
12.60
 317,010 12.77 12.77 12.35 0 0 0
28/04/2021
12.60
 323,000 12.35 12.77 12.01 0 0 0
27/04/2021
12.35
 202,000 12.52 12.52 11.93 0 0 0
26/04/2021
12.43
 285,600 12.52 12.60 12.18 100 0 0.0
23/04/2021
12.52
 228,616 12.52 12.60 12.10 0 0 0
22/04/2021
12.43
 432,150 12.60 12.60 12.10 0 0 0
20/04/2021
12.60
 418,750 12.43 12.69 12.27 0 0 0
19/04/2021
12.43
 276,076 12.60 12.60 12.27 0 0 0
16/04/2021
12.77
 445,874 12.85 13.27 12.27 0 0 0
15/04/2021
12.85
 789,300 13.02 13.11 12.43 0 300 -0.0
14/04/2021
13.02
 384,000 13.27 13.27 12.85 0 0 0
13/04/2021
13.27
 595,954 13.61 13.61 13.11 0 0 0
12/04/2021
13.61
 304,901 13.86 13.95 13.53 0 0 0
09/04/2021
13.86
 326,350 13.78 14.20 13.53 0 0 0
08/04/2021
13.78
 214,400 13.86 14.11 13.78 0 0 0
07/04/2021
13.95
 300,208 13.86 14.11 13.86 0 0 0
06/04/2021
14.11
 343,100 14.03 14.11 13.78 0 0 0
05/04/2021
14.20
 361,810 14.20 14.37 13.86 0 0 0
02/04/2021
14.20
 313,200 13.69 14.79 13.69 0 0 0
01/04/2021
13.69
 348,495 13.27 13.86 13.27 0 0 0
31/03/2021
13.27
 323,050 13.61 13.61 13.27 0 0 0
30/03/2021
13.61
 243,700 13.44 13.61 13.19 400 0 0.0
29/03/2021
13.44
 300,260 13.53 13.61 13.27 0 0 0
26/03/2021
13.53
 597,327 13.53 13.53 12.52 0 0 0
25/03/2021
13.53
 445,701 13.61 13.69 13.27 0 0 0
24/03/2021
13.61
 574,370 13.78 13.78 13.36 0 0 0
23/03/2021
13.78
 511,455 13.69 14.03 13.44 0 0 0
22/03/2021
13.53
 650,323 14.28 14.28 13.02 0 55 -0.0
19/03/2021
13.11
 340,475 13.27 13.27 12.94 0 0 0
18/03/2021
13.27
 379,470 13.44 13.44 13.11 0 0 0
17/03/2021
13.36
 646,901 12.94 13.44 12.77 0 2,200 -0.0
16/03/2021
12.94
 725,197 12.85 13.19 12.52 0 2,000 -0.0
15/03/2021
12.85
 398,350 12.69 12.94 12.52 0 0 0
12/03/2021
12.69
 359,221 13.02 13.36 12.60 0 0 0
11/03/2021
13.02
 614,075 12.35 13.44 12.18 0 0 0
10/03/2021
12.27
 397,737 12.43 12.52 12.01 0 0 0
09/03/2021
12.27
 454,674 12.43 12.43 12.10 0 0 0
08/03/2021
12.43
 437,830 12.60 12.94 12.01 0 0 0
05/03/2021
12.18
 396,713 12.35 12.35 11.68 0 0 0
04/03/2021
12.35
 539,406 12.69 13.27 11.85 300 0 0.0
03/03/2021
12.60
 1,130,271 11.51 12.60 11.51 0 0 0
02/03/2021
11.51
 592,020 11.34 11.51 11.26 0 0 0
01/03/2021
11.26
 324,430 10.92 11.26 10.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |