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
(2025-06-04) 		-1 -13.33% 16,295,300 79,200 0.5
6.40
7.50
6.50
2 tháng
(2025-05-05) 		-1.70 -20.73% 52,683,300 232,000 1.0
6.40
9.20
6.50
3 tháng
(2025-04-08) 		0.60 10.17% 76,523,700 239,800 1.0
5.40
9.20
6.50
6 tháng
(2025-01-06) 		-0.70 -9.72% 105,302,657 140,500 0.5
5.40
9.20
6.50
12 tháng
(2024-07-09) 		0.40 6.56% 195,835,938 -23,300 -0.5
5.30
9.20
6.50
24 tháng
(2023-07-17) 		0.20 3.17% 398,868,233 162,779 0.4
3
9.20
6.50
36 tháng
(2022-07-20) 		-2.58 -28.43% 481,160,568 173,324 0.4
2.80
10.20
6.50
60 tháng
(2020-07-30) 		2.80 75.83% 755,830,285 180,969 0.6
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)
22/11/2023
4.40
 955,123 4.40 4.60 4.30 0 0 0
21/11/2023
4.30
 232,399 4.40 4.50 4.30 0 100 -0.0
20/11/2023
4.40
 156,754 4.40 4.50 4.20 0 0 0
17/11/2023
4.40
 495,140 4.40 4.60 4.30 0 0 0
16/11/2023
4.40
 196,668 4.40 4.40 4.30 0 0 0
15/11/2023
4.40
 245,352 4.40 4.60 4.30 100 0 0.0
14/11/2023
4.40
 145,619 4.40 4.50 4.30 0 0 0
13/11/2023
4.40
 140,344 4.40 4.50 4.30 0 0 0
10/11/2023
4.40
 300,599 4.50 4.60 4.30 0 0 0
09/11/2023
4.50
 523,338 4.40 4.70 4.30 0 0 0
08/11/2023
4.40
 343,216 4.10 4.40 4.10 0 0 0
07/11/2023
4.10
 140,158 4.20 4.20 4.10 0 0 0
06/11/2023
4.30
 108,441 4.20 4.30 4.20 0 0 0
03/11/2023
4.20
 215,877 4.40 4.40 4.20 0 0 0
02/11/2023
4.40
 335,440 4 4.40 4 0 0 0
01/11/2023
4
 98,642 3.80 4 3.80 0 0 0
31/10/2023
3.80
 199,840 3.90 4 3.80 0 0 0
30/10/2023
3.90
 121,747 4 4 3.90 0 0 0
27/10/2023
4
 198,500 3.80 4 3.90 0 0 0
26/10/2023
3.80
 745,683 4.20 4.20 3.80 0 0 0
25/10/2023
4.20
 165,777 4.30 4.40 4.20 0 0 0
24/10/2023
4.30
 246,635 4.30 4.40 4.20 0 0 0
23/10/2023
4.30
 311,001 4.40 4.40 4.20 0 0 0
20/10/2023
4.30
 273,975 4.20 4.30 3.90 0 0 0
19/10/2023
4.10
 270,760 4.20 4.30 3.90 0 0 0
18/10/2023
4.20
 337,937 4.40 4.50 4.10 0 400 -0.0
17/10/2023
4.40
 138,142 4.50 4.60 4.40 0 0 0
16/10/2023
4.50
 275,895 4.60 4.60 4.40 0 0 0
13/10/2023
4.60
 203,001 4.60 4.60 4.50 0 0 0
12/10/2023
4.60
 310,265 4.80 4.80 4.60 0 0 0
11/10/2023
4.70
 254,568 4.70 4.70 4.50 0 0 0
10/10/2023
4.70
 495,409 4.50 4.80 4.40 0 0 0
09/10/2023
4.50
 242,803 4.30 4.50 4.30 0 0 0
06/10/2023
4.30
 414,514 4.40 4.50 4.20 0 0 0
05/10/2023
4.40
 443,647 4.50 4.60 4.40 0 0 0
04/10/2023
4.40
 617,876 4.50 4.60 4.30 1,000 0 0.0
03/10/2023
4.50
 446,304 4.90 4.90 4.50 100 0 0.0
02/10/2023
4.90
 190,769 4.90 5 4.80 0 0 0
29/09/2023
4.90
 264,600 4.80 5 4.80 0 0 0
28/09/2023
4.80
 319,170 4.80 4.90 4.60 0 0 0
27/09/2023
4.70
 402,164 4.70 4.80 4.50 0 0 0
26/09/2023
4.70
 714,192 4.80 5 4.60 0 0 0
25/09/2023
4.80
 663,127 5.40 5.40 4.80 0 0 0
22/09/2023
5.30
 1,520,913 5.70 5.70 5.20 0 700 -0.0
21/09/2023
5.70
 776,645 5.90 5.90 5.60 0 0 0
20/09/2023
5.80
 446,792 5.70 5.90 5.60 0 0 0
19/09/2023
5.60
 584,700 5.80 5.90 5.60 0 0 0
18/09/2023
5.80
 598,432 5.70 5.90 5.70 0 0 0
15/09/2023
5.80
 591,319 5.90 6 5.70 0 0 0
14/09/2023
5.90
 644,068 6 6 5.80 0 0 0
13/09/2023
6
 1,441,096 6.20 6.30 5.90 0 0 0
12/09/2023
6.20
 594,351 6 6.20 5.90 100 0 0.0
11/09/2023
6
 921,176 6.40 6.50 6 0 0 0
08/09/2023
6.40
 1,886,535 6.20 6.50 6.10 100 0 0.0
07/09/2023
6.20
 1,068,794 6.20 6.40 6.10 0 0 0
06/09/2023
6.20
 1,049,950 6.50 6.50 6.10 0 0 0
05/09/2023
6.30
 1,466,170 5.80 6.30 5.80 0 0 0
31/08/2023
5.80
 998,997 5.80 5.90 5.70 0 0 0
30/08/2023
5.80
 631,076 5.80 5.90 5.70 0 0 0
29/08/2023
5.80
 917,333 5.80 6 5.80 0 100 -0.0
28/08/2023
5.80
 754,132 5.80 5.80 5.60 0 0 0
25/08/2023
5.70
 731,580 5.90 5.90 5.70 0 0 0
24/08/2023
5.90
 727,767 5.90 5.90 5.70 0 0 0
23/08/2023
5.80
 303,142 5.80 5.90 5.70 0 0 0
22/08/2023
5.80
 1,151,973 5.70 5.90 5.40 40 0 0.0
21/08/2023
5.80
 654,785 6 6.10 5.70 100 0 0.0
18/08/2023
6
 1,936,222 6.60 6.60 6 0 0 0
17/08/2023
6.60
 1,419,804 6.80 6.90 6.60 5,000 0 0.0
16/08/2023
6.80
 1,149,837 7.10 7.10 6.70 0 0 0
15/08/2023
7
 2,284,797 6.90 7.40 6.80 0 10,000 -0.1
14/08/2023
6.90
 1,841,640 6.90 7 6.70 0 0 0
11/08/2023
6.90
 1,442,309 6.70 7 6.60 0 0 0
10/08/2023
6.70
 1,231,872 6.90 7.20 6.70 0 0 0
09/08/2023
6.90
 901,967 6.70 6.90 6.60 0 0 0
08/08/2023
6.70
 1,813,864 6.90 7.10 6.70 0 0 0
07/08/2023
6.80
 1,046,000 6.70 6.90 6.70 0 0 0
04/08/2023
6.70
 1,235,332 6.50 6.70 6.50 0 0 0
03/08/2023
6.50
 1,064,584 6.80 6.80 6.40 0 0 0
02/08/2023
6.70
 1,146,632 6.50 6.70 6.30 0 0 0
01/08/2023
6.50
 2,631,945 7.20 7.30 6.50 40 0 0.0
31/07/2023
7.20
 1,928,847 6.90 7.50 6.90 0 34 -0.0
28/07/2023
6.90
 4,263,707 6.30 6.90 6.30 0 150 -0.0
27/07/2023
6.30
 1,613,682 6.10 6.40 6 0 0 0
26/07/2023
6.10
 431,954 6.10 6.10 6 0 0 0
25/07/2023
6.10
 1,340,766 6.30 6.50 6.10 0 0 0
24/07/2023
6.20
 1,362,647 6 6.20 5.90 1 0 0
21/07/2023
6
 588,601 5.90 6.10 5.90 0 0 0
20/07/2023
5.90
 461,072 5.90 6 5.70 0 0 0
19/07/2023
5.90
 953,348 6.10 6.30 5.90 0 0 0
18/07/2023
6.10
 517,796 6.40 6.40 6.10 0 0 0
17/07/2023
6.30
 1,724,968 6.20 6.40 6.10 0 0 0
14/07/2023
6.20
 438,741 6.20 6.40 6 0 0 0
13/07/2023
6.20
 1,155,799 6 6.20 6 0 0 0
12/07/2023
6
 529,055 6.10 6.30 5.90 0 0 0
11/07/2023
6.10
 1,522,457 6 6.30 5.90 10,000 0 0.1
10/07/2023
5.90
 783,767 5.70 5.90 5.60 0 0 0
07/07/2023
5.60
 395,004 5.60 5.70 5.50 0 0 0
06/07/2023
5.60
 293,389 5.70 5.70 5.50 0 0 0
05/07/2023
5.60
 655,382 5.80 5.90 5.60 0 0 0
04/07/2023
5.80
 353,864 5.60 5.80 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |