CTCP Việt Tiên Sơn Địa ốc (aav)

5.90
0.10
(1.72%)
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
(2026-08-10) 		-0.30 -4.69% 5,273,000 -500 0
5.80
6.40
5.80
2 tháng
(2026-07-13) 		-0.70 -10.29% 11,858,700 -100 0
5.80
6.80
5.80
3 tháng
(2026-06-11) 		-0.90 -12.86% 26,451,500 -38,500 0
5.80
7.10
5.80
6 tháng
(2026-03-13) 		-0.30 -4.69% 67,554,200 -55,229 0.5
5.80
9
5.80
12 tháng
(2025-09-15) 		0.20 3.39% 113,107,600 -168,329 -0.2
5.40
9
5.80
24 tháng
(2024-09-19) 		-0.60 -8.96% 318,638,864 -84,429 -0.1
5.30
9.20
5.80
36 tháng
(2023-09-25) 		1.30 27.08% 499,542,514 -124,447 -0.6
3
9.20
5.80
60 tháng
(2021-10-05) 		-23.85 -79.63% 766,817,367 -109,005 -0.4
2.80
30.92
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2020
7.14
 254,040 7.31 7.31 6.97 0 0 0
14/10/2020
7.31
 212,156 7.31 7.39 7.14 0 0 0
13/10/2020
7.31
 256,600 7.14 7.39 7.14 0 0 0
12/10/2020
7.23
 215,500 7.23 7.39 7.14 0 0 0
09/10/2020
7.14
 365,089 7.39 7.48 7.14 0 0 0
08/10/2020
7.31
 243,901 7.39 7.48 7.23 0 0 0
07/10/2020
7.48
 184,800 7.23 7.48 7.23 0 0 0
06/10/2020
7.39
 300,620 7.56 7.65 7.31 0 0 0
05/10/2020
7.56
 211,300 7.56 7.56 7.23 0 0 0
02/10/2020
7.48
 305,940 7.65 7.81 7.23 0 0 0
01/10/2020
7.65
 206,900 7.56 7.73 7.48 0 0 0
30/09/2020
7.65
 217,500 7.39 7.65 7.39 0 0 0
29/09/2020
7.39
 321,350 7.98 7.98 7.39 0 0 0
28/09/2020
7.90
 240,745 7.98 7.98 7.56 0 0 0
25/09/2020
7.90
 230,950 7.90 7.98 7.56 0 0 0
24/09/2020
8.07
 295,250 8.23 8.57 7.81 0 0 0
23/09/2020
8.23
 299,910 7.98 8.49 7.73 0 0 0
22/09/2020
7.90
 373,520 7.14 7.90 7.06 0 0 0
21/09/2020
7.23
 682,350 7.73 7.73 7.23 0 0 0
18/09/2020
7.98
 360,995 8.15 8.32 7.81 0 500 0.0
17/09/2020
8.23
 440,110 7.81 8.40 7.73 0 4,000 0.0
16/09/2020
8.15
 586,155 8.40 8.57 7.81 0 2,200 0.0
15/09/2020
8.40
 828,935 8.07 8.74 7.56 0 3,000 0.0
14/09/2020
8.07
 636,060 8.07 8.07 8.07 500 1,700 0.0
11/09/2020
7.39
 493,770 6.72 7.39 6.64 4,000 0 0.0
10/09/2020
6.72
 832,964 6.89 7.14 6.13 0 0 0
09/09/2020
6.81
 636,806 6.64 6.81 6.22 0 0 0
08/09/2020
6.22
 568,330 5.80 6.22 5.80 2,500 0 0.0
07/09/2020
5.71
 829,825 5.29 5.71 5.21 0 0 0
04/09/2020
5.21
 363,761 5.21 5.29 5.12 0 0 0
03/09/2020
5.29
 391,500 5.38 5.38 5.21 0 0 0
01/09/2020
5.38
 296,652 5.29 5.38 5.21 0 0 0
31/08/2020
5.46
 554,520 5.38 5.63 5.12 0 0 0
28/08/2020
5.21
 740,602 4.87 5.21 4.87 0 300 0.0
27/08/2020
4.79
 321,920 4.87 4.96 4.79 0 0 0
26/08/2020
4.87
 361,052 4.96 5.04 4.79 0 0 0
25/08/2020
4.96
 309,706 4.96 5.04 4.87 0 0 0
24/08/2020
5.04
 477,200 4.96 5.04 4.79 0 0 0
21/08/2020
4.96
 293,600 5.04 5.12 4.87 0 0 0
20/08/2020
5.04
 303,555 5.04 5.21 4.87 0 0 0
19/08/2020
5.04
 284,532 4.96 5.12 4.87 0 0 0
18/08/2020
5.12
 201,310 4.96 5.12 4.87 0 0 0
17/08/2020
5.04
 496,357 4.87 5.21 4.87 0 54 0.0
14/08/2020
4.87
 453,600 4.79 4.87 4.70 0 0 0
13/08/2020
4.79
 418,745 4.70 4.79 4.54 0 0 0
12/08/2020
4.70
 379,639 4.87 4.87 4.54 54 0 0.0
11/08/2020
4.70
 791,410 4.28 4.70 4.28 0 0 0
10/08/2020
4.28
 618,800 4.54 4.62 4.20 0 0 0
07/08/2020
4.54
 404,240 4.28 4.54 4.12 0 0 0
06/08/2020
4.28
 359,020 4.20 4.28 4.03 0 0 0
05/08/2020
4.28
 426,700 4.12 4.37 3.95 0 0 0
04/08/2020
4.12
 246,110 4.03 4.20 3.95 0 0 0
03/08/2020
4.03
 379,410 3.61 4.12 3.61 0 0 0
31/07/2020
3.78
 284,100 3.61 4.03 3.53 0 0 0
30/07/2020
3.70
 212,000 3.61 3.70 3.44 0 0 0
29/07/2020
3.61
 301,630 3.78 3.78 3.53 0 0 0
28/07/2020
3.86
 384,900 3.86 3.95 3.70 0 0 0
27/07/2020
3.86
 153,311 4.03 4.03 3.78 0 0 0
24/07/2020
4.12
 241,989 4.45 4.45 4.03 0 0 0
23/07/2020
4.45
 197,330 4.45 4.54 4.28 0 0 0
22/07/2020
4.45
 182,415 4.54 4.62 4.45 0 0 0
21/07/2020
4.54
 139,600 4.54 4.62 4.45 0 0 0
20/07/2020
4.54
 194,800 4.54 4.62 4.54 0 0 0
17/07/2020
4.62
 155,601 4.62 4.70 4.54 0 0 0
16/07/2020
4.62
 186,077 4.70 4.70 4.62 0 0 0
15/07/2020
4.70
 250,000 4.79 4.79 4.62 0 0 0
14/07/2020
4.79
 331,200 4.79 4.79 4.70 0 0 0
13/07/2020
4.79
 178,850 4.70 4.79 4.70 0 0 0
10/07/2020
4.70
 232,250 4.79 4.79 4.62 0 0 0
09/07/2020
4.79
 535,700 4.70 4.87 4.62 0 0 0
08/07/2020
4.70
 216,000 4.70 4.79 4.62 0 0 0
07/07/2020
4.79
 211,400 4.79 4.87 4.70 0 0 0
06/07/2020
4.87
 335,600 4.87 4.87 4.70 0 0 0
03/07/2020
4.79
 337,650 4.79 4.87 4.70 0 0 0
02/07/2020
4.79
 270,610 4.62 4.79 4.62 0 0 0
01/07/2020
4.62
 437,200 4.62 4.79 4.54 0 0 0
30/06/2020
4.62
 347,500 4.70 4.79 4.45 0 0 0
29/06/2020
4.70
 290,520 5.04 5.04 4.54 0 0 0
26/06/2020
5.04
 350,000 5.04 5.21 4.79 0 0 0
25/06/2020
5.12
 330,450 4.87 5.12 4.79 0 0 0
24/06/2020
5.04
 403,100 5.04 5.21 4.87 5,000 0 0.0
23/06/2020
5.12
 370,300 5.12 5.12 4.96 0 0 0
22/06/2020
5.12
 284,425 5.04 5.21 4.96 0 0 0
19/06/2020
5.12
 748,280 4.79 5.12 4.62 0 0 0
18/06/2020
4.70
 306,300 4.70 4.79 4.62 0 0 0
17/06/2020
4.79
 334,205 4.79 4.87 4.54 0 0 0
16/06/2020
4.70
 386,600 4.70 4.79 4.54 0 0 0
15/06/2020
4.70
 315,230 4.79 4.87 4.54 0 0 0
12/06/2020
4.79
 390,281 4.62 4.87 4.54 0 0 0
11/06/2020
4.96
 567,910 5.55 5.63 4.96 0 0 0
10/06/2020
5.38
 622,360 4.87 5.38 4.87 0 0 0
09/06/2020
4.96
 497,639 5.12 5.21 4.87 0 0 0
08/06/2020
5.12
 698,751 4.96 5.21 4.79 0 0 0
05/06/2020
4.96
 466,817 4.87 4.96 4.70 0 0 0
04/06/2020
4.87
 450,001 4.54 4.87 4.54 0 0 0
03/06/2020
4.62
 327,070 4.54 4.62 4.45 0 0 0
02/06/2020
4.54
 435,635 4.70 4.96 4.54 0 0 0
01/06/2020
4.87
 373,230 4.79 4.87 4.54 0 0 0
29/05/2020
4.70
 685,072 4.62 4.79 4.54 0 0 0
28/05/2020
4.45
 609,478 4.20 4.45 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc