CTCP Việt Tiên Sơn Địa ốc (aav)

6.70
0.10
(1.52%)
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
(2025-06-25) 		0 0% 18,278,500 92,400 0.5
6.40
7.20
6.70
2 tháng
(2025-05-26) 		-2.10 -24.14% 43,906,100 139,200 0.9
6.40
8.70
6.70
3 tháng
(2025-04-28) 		-1.70 -20.48% 72,808,300 95,900 -0.1
6.40
9.20
6.70
6 tháng
(2025-02-03) 		-0.20 -2.94% 111,229,038 60,500 -0.2
5.40
9.20
6.70
12 tháng
(2024-07-30) 		0.30 4.76% 201,005,005 72,600 -0.1
5.30
9.20
6.70
24 tháng
(2023-08-07) 		-0.20 -2.94% 392,506,152 61,622 -0.4
3
9.20
6.70
36 tháng
(2022-08-10) 		-3.60 -35.29% 493,528,399 71,924 -0.4
2.80
10.20
6.70
60 tháng
(2020-08-20) 		1.56 30.93% 764,778,112 79,669 -0.2
2.80
31.01
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2020
4.12
 534,700 3.78 4.12 3.78 0 0 0
13/05/2020
3.78
 111,405 3.86 3.95 3.78 0 0 0
12/05/2020
3.95
 164,215 3.95 3.95 3.86 0 0 0
11/05/2020
3.86
 122,231 3.86 3.95 3.78 0 0 0
08/05/2020
3.95
 82,630 3.95 3.95 3.86 0 0 0
07/05/2020
4.03
 158,600 4.03 4.03 3.95 0 0 0
06/05/2020
4.03
 139,535 3.95 4.03 3.86 0 0 0
05/05/2020
3.95
 242,400 3.86 4.03 3.78 0 0 0
04/05/2020
3.95
 214,800 3.95 4.12 3.86 0 0 0
29/04/2020
4.03
 214,000 4.03 4.12 3.95 0 0 0
28/04/2020
4.03
 157,400 4.12 4.12 3.95 0 0 0
27/04/2020
4.12
 170,804 4.12 4.20 4.03 0 0 0
24/04/2020
4.20
 152,230 4.12 4.20 4.03 0 0 0
23/04/2020
4.20
 196,630 4.03 4.20 3.95 0 0 0
22/04/2020
4.12
 191,600 3.95 4.20 3.86 0 0 0
21/04/2020
4.20
 315,505 4.45 4.45 4.12 0 0 0
20/04/2020
4.54
 221,004 4.37 4.62 4.28 0 0 0
17/04/2020
4.45
 158,470 4.28 4.45 4.20 0 0 0
16/04/2020
4.28
 182,400 4.28 4.37 4.12 0 0 0
15/04/2020
4.37
 298,615 4.03 4.37 4.03 0 0 0
14/04/2020
4.03
 72,010 4.03 4.12 3.95 0 0 0
13/04/2020
4.12
 72,800 4.03 4.12 3.95 0 0 0
10/04/2020
4.12
 74,900 4.20 4.20 3.95 0 0 0
09/04/2020
4.20
 75,900 3.95 4.20 3.95 0 0 0
08/04/2020
4.12
 104,000 4.03 4.20 3.95 0 0 0
07/04/2020
4.12
 81,231 4.28 4.37 4.12 0 0 0
06/04/2020
4.28
 103,310 4.12 4.37 4.03 0 0 0
03/04/2020
4.20
 48,400 3.86 4.20 3.86 0 0 0
01/04/2020
4.03
 86,526 4.03 4.03 3.78 0 0 0
31/03/2020
4.03
 56,440 3.95 4.12 3.78 0 0 0
30/03/2020
4.12
 113,600 4.12 4.20 3.95 0 0 0
27/03/2020
4.20
 162,300 4.20 4.37 4.03 0 0 0
26/03/2020
4.20
 187,900 3.95 4.37 3.86 0 0 0
25/03/2020
4.03
 132,100 3.70 4.03 3.70 0 0 0
24/03/2020
3.70
 110,700 3.70 3.70 3.53 0 0 0
23/03/2020
3.70
 19,405 4.03 4.03 3.70 0 0 0
20/03/2020
4.03
 3,200 3.95 4.03 3.95 0 0 0
19/03/2020
3.95
 2,610 3.95 3.95 3.86 0 0 0
18/03/2020
4.12
 58,700 4.12 4.12 4.03 0 0 0
17/03/2020
4.12
 40,500 3.95 4.12 3.95 0 0 0
16/03/2020
3.95
 84,124 3.95 4.12 3.86 0 0 0
13/03/2020
3.95
 106,900 4.03 4.20 3.95 0 0 0
12/03/2020
4.37
 119,400 4.79 4.79 4.37 0 0 0
11/03/2020
4.79
 196,650 5.12 5.21 4.62 0 0 0
10/03/2020
5.12
 181,200 5.21 5.21 4.96 0 0 0
09/03/2020
5.21
 59,400 5.63 5.63 5.21 0 0 0
06/03/2020
5.71
 57,400 5.71 5.80 5.63 0 0 0
05/03/2020
5.71
 49,550 5.71 5.80 5.63 0 0 0
04/03/2020
5.71
 57,615 5.63 5.71 5.63 0 0 0
03/03/2020
5.63
 186,046 5.63 5.88 5.63 0 0 0
02/03/2020
5.63
 112,710 5.71 5.71 5.63 0 0 0
28/02/2020
5.71
 50,200 5.63 5.71 5.55 0 0 0
27/02/2020
5.71
 57,600 5.71 5.71 5.63 0 0 0
26/02/2020
5.71
 62,600 5.71 5.71 5.63 0 0 0
25/02/2020
5.71
 72,556 5.71 5.80 5.63 0 0 0
24/02/2020
5.80
 49,000 5.71 5.80 5.63 0 0 0
21/02/2020
5.88
 61,300 5.88 5.97 5.80 0 0 0
20/02/2020
5.88
 130,416 5.88 6.05 5.71 0 0 0
19/02/2020
5.88
 133,200 5.80 5.97 5.80 0 0 0
18/02/2020
5.88
 48,420 5.88 5.88 5.71 0 0 0
17/02/2020
5.88
 45,700 5.88 5.88 5.71 0 0 0
14/02/2020
5.88
 57,500 5.88 5.88 5.63 0 0 0
13/02/2020
5.88
 84,120 5.88 5.88 5.71 0 0 0
12/02/2020
5.88
 61,430 5.88 5.97 5.80 0 0 0
11/02/2020
5.97
 39,800 6.05 6.05 5.97 0 0 0
10/02/2020
6.05
 67,840 5.97 6.13 5.80 0 0 0
07/02/2020
6.05
 70,200 6.05 6.22 6.05 0 0 0
06/02/2020
6.22
 95,100 6.30 6.39 6.05 0 0 0
05/02/2020
6.22
 88,500 6.47 6.47 6.22 0 0 0
04/02/2020
6.55
 80,130 6.39 6.55 6.30 0 0 0
03/02/2020
6.39
 80,405 6.64 6.64 6.13 0 0 0
31/01/2020
6.72
 75,535 6.89 6.97 6.64 0 0 0
30/01/2020
6.89
 76,900 6.97 7.06 6.81 0 0 0
22/01/2020
7.06
 93,235 7.06 7.14 6.97 0 0 0
21/01/2020
7.06
 69,900 7.06 7.14 6.97 0 0 0
20/01/2020
7.06
 83,100 7.14 7.14 6.81 0 0 0
17/01/2020
7.14
 126,800 7.39 7.48 6.89 0 0 0
16/01/2020
7.39
 122,735 7.31 7.56 7.31 0 0 0
15/01/2020
7.31
 103,500 7.39 7.48 7.23 0 0 0
14/01/2020
7.39
 102,411 7.39 7.48 7.31 0 0 0
13/01/2020
7.39
 103,800 7.56 7.56 7.39 0 0 0
10/01/2020
7.56
 296,900 7.14 7.56 7.14 0 0 0
09/01/2020
7.14
 193,000 7.06 7.31 6.97 0 0 0
08/01/2020
7.06
 128,300 7.14 7.31 6.97 0 0 0
07/01/2020
7.14
 126,700 7.06 7.31 7.06 0 0 0
06/01/2020
7.06
 122,400 7.06 7.14 6.97 0 0 0
03/01/2020
7.06
 131,222 7.23 7.31 7.06 0 0 0
02/01/2020
7.23
 170,305 7.39 7.48 7.23 0 0 0
31/12/2019
7.39
 171,910 7.23 7.39 7.06 0 0 0
30/12/2019
7.31
 159,000 6.97 7.31 6.97 0 0 0
27/12/2019
7.06
 123,500 6.97 7.06 6.81 0 0 0
26/12/2019
6.97
 122,993 6.97 7.06 6.81 0 0 0
25/12/2019
6.97
 196,206 6.64 6.97 6.55 0 0 0
24/12/2019
6.64
 140,610 6.47 6.72 6.39 0 0 0
23/12/2019
6.47
 68,000 6.47 6.47 6.30 0 0 0
20/12/2019
6.47
 100,500 6.39 6.64 6.30 0 0 0
19/12/2019
6.55
 50,421 6.64 6.64 6.47 0 0 0
18/12/2019
6.64
 52,308 6.72 6.72 6.47 0 0 0
17/12/2019
6.72
 63,120 6.97 6.97 6.64 0 0 0
16/12/2019
6.97
 33,700 6.97 6.97 6.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |