CTCP Việt Tiên Sơn Địa ốc (aav)

6.50
-0.50
(-7.14%)
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
(2025-06-30) 		0.40 6.06% 19,016,200 427,600 2.7
6.40
7.20
6.50
2 tháng
(2025-05-30) 		-0.60 -7.89% 36,573,400 327,200 2.1
6.40
7.60
6.50
3 tháng
(2025-05-05) 		-1.20 -14.63% 69,928,700 455,700 2.5
6.40
9.20
6.50
6 tháng
(2025-02-03) 		0.20 2.94% 113,570,638 385,500 2.0
5.40
9.20
6.50
12 tháng
(2024-08-05) 		1.30 22.81% 200,051,409 390,500 2.1
5.30
9.20
6.50
24 tháng
(2023-08-09) 		0.10 1.45% 391,987,888 386,622 1.8
3
9.20
6.50
36 tháng
(2022-08-15) 		-2.70 -27.84% 494,860,453 396,924 1.8
2.80
9.70
6.50
60 tháng
(2020-08-24) 		1.96 38.86% 766,522,557 404,669 2.0
2.80
31.01
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2018
9.07
 115,500 8.47 9.07 8.32 10,000 0 0.1
04/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/10/2018
8.70
 52,600 9.00 9.00 8.47 3,300 0 0.0
03/10/2018
8.68
 490,910 8.55 8.81 7.82 8,600 0 0.1
02/10/2018
8.68
 407,825 8.68 9.07 8.22 11,120 0 0.1
01/10/2018
9.07
 285,200 9.73 9.80 8.68 0 0 0
28/09/2018
9.60
 323,220 9.14 9.86 8.68 400 0 0.0
27/09/2018
9.40
 85,660 9.67 9.93 9.21 0 0 0
26/09/2018
9.67
 304,590 8.94 9.80 8.94 680 700 -0.0
25/09/2018
8.94
 433,800 8.28 8.94 7.89 0 0 0
24/09/2018
8.15
 38,700 8.42 8.48 8.09 0 0 0
21/09/2018
8.42
 56,000 8.28 8.48 8.09 0 0 0
20/09/2018
8.28
 57,700 7.89 8.48 7.89 5,700 0 0.1
19/09/2018
8.09
 101,210 8.28 8.48 7.82 0 5,600 -0.1
18/09/2018
8.48
 222,800 9.07 9.07 8.28 0 0 0
17/09/2018
9.21
 642,230 9.34 9.34 8.48 0 1,000 -0.0
14/09/2018
9.40
 499,660 9.86 9.86 9.14 1,100 1,000 0.0
13/09/2018
10.13
 170,400 10.52 10.59 9.53 500 500 -0.0
12/09/2018
10.59
 341,900 9.80 10.59 8.74 0 0 0
11/09/2018
9.67
 114,100 10.45 10.45 8.88 0 0 0
10/09/2018
9.86
 534,100 10.52 10.52 9.86 0 0 0
07/09/2018
10.91
 109,400 13.08 13.08 10.91 1,000 0 0.0
06/09/2018
12.10
 428,100 11.64 12.10 11.31 0 0 0
05/09/2018
11.05
 409,000 10.06 11.05 10.06 0 0 0
04/09/2018
10.06
 544,400 9.86 10.45 9.60 0 0 0
31/08/2018
10.65
 88,300 11.18 11.51 10.65 0 0 0
30/08/2018
11.77
 167,600 12.82 12.82 11.77 100 0 0.0
29/08/2018
13.02
 160,300 13.81 13.81 12.43 0 0 0
28/08/2018
13.81
 147,800 14.14 14.14 12.76 0 0 0
27/08/2018
14.14
 274,000 14.27 14.33 12.89 5,400 5,200 -0.0
24/08/2018
14.27
 343,600 13.35 14.27 12.03 0 0 0
23/08/2018
13.35
 386,700 13.28 13.81 13.28 0 0 0
22/08/2018
14.73
 69,200 16.31 16.31 14.73 800 700 0.0
21/08/2018
16.31
 318,700 18.08 18.08 16.31 0 0 0
20/08/2018
18.08
 354,600 19.86 19.86 17.88 1,700 1,600 0.0
17/08/2018
19.86
 577,000 20.51 21.04 18.48 3,400 3,300 0
16/08/2018
20.51
 777,300 21.70 22.42 19.13 3,700 0 0.1
15/08/2018
21.24
 658,500 19.33 21.24 17.56 0 0 0
14/08/2018
19.33
 397,900 19.66 20.05 17.42 4,900 1,100 0.1
13/08/2018
19.33
 161,900 19.07 19.33 19.07 0 0 0
10/08/2018
17.62
 216,700 17.36 17.62 17.36 0 0 0
09/08/2018
16.04
 443,400 14.53 16.04 14.20 0 3,900 -0.1
08/08/2018
14.60
 98,900 14.86 14.99 14.47 1,100 100 0.0
07/08/2018
14.86
 118,000 14.66 14.93 14.14 0 0 0
06/08/2018
14.73
 176,800 14.14 14.86 13.61 800 0 0.0
03/08/2018
14.40
 150,400 13.81 14.47 13.68 3,200 0 0.1
02/08/2018
13.74
 140,600 13.87 14.14 13.41 0 0 0
01/08/2018
13.81
 62,700 14.27 14.40 13.81 0 0 0
31/07/2018
14.01
 50,300 14.07 14.20 14.33 0 0 0
30/07/2018
14.01
 42,100 14.14 14.20 14.01 0 0 0
27/07/2018
14.07
 67,100 13.81 14.20 13.81 0 0 0
26/07/2018
13.87
 64,000 13.74 13.94 13.54 0 0 0
25/07/2018
13.81
 68,600 14.14 14.20 13.81 0 6,000 -0.1
24/07/2018
14.07
 58,400 14.79 14.79 14.07 0 0 0
23/07/2018
14.73
 61,600 14.66 14.86 14.47 0 0 0
20/07/2018
14.60
 62,800 14.93 14.93 14.47 0 900 -0.0
19/07/2018
14.93
 64,300 14.93 14.99 14.73 2,000 0 0.0
18/07/2018
14.86
 79,800 14.53 14.86 14.20 0 0 0
17/07/2018
14.53
 103,000 14.53 14.60 14.14 2,000 0 0.0
16/07/2018
14.47
 479,500 13.15 14.47 13.15 2,900 0 0.1
13/07/2018
13.15
 482,500 11.97 13.15 11.97 0 1,400 -0.0
12/07/2018
11.97
 518,100 10.91 11.97 10.85 0 2,000 -0.0
11/07/2018
10.91
 82,500 10.91 10.98 10.72 0 0 0
10/07/2018
10.91
 151,100 10.98 11.05 10.85 0 0 0
09/07/2018
10.98
 248,300 10.98 11.11 10.85 0 0 0
06/07/2018
10.98
 232,100 10.85 11.05 10.78 0 0 0
05/07/2018
10.85
 144,700 10.85 10.98 10.78 0 2,500 -0.0
04/07/2018
10.85
 80,500 10.91 10.98 10.85 0 0 0
03/07/2018
10.91
 98,800 10.91 11.05 10.85 0 0 0
02/07/2018
10.98
 129,000 10.98 11.05 10.59 0 7,600 -0.1
29/06/2018
10.98
 108,100 10.91 11.05 10.85 0 0 0
28/06/2018
10.91
 210,300 10.85 11.05 10.85 0 0 0
27/06/2018
10.85
 532,700 12.49 12.49 10.85 11,000 0 0.2
26/06/2018
11.38
 800,200 11.38 11.38 10.52 0 0 0
25/06/2018
10.39
 362,000 10.39 10.39 10.39 2,500 0 0.0
30/11/-0001
4.60
 230,312 4.60 4.60 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |