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)
28/02/2023
3.90
 393,856 4 4.10 3.90 0 0 0
27/02/2023
4
 328,172 4.10 4.10 3.90 0 0 0
24/02/2023
4.10
 266,492 4.20 4.30 4.10 0 0 0
23/02/2023
4.20
 316,457 4.30 4.30 4.10 0 0 0
22/02/2023
4.30
 370,239 4.50 4.50 4.30 5,000 0 0.0
21/02/2023
4.50
 309,595 4.60 4.60 4.40 0 8,200 -0.0
20/02/2023
4.50
 617,296 4.30 4.50 4.30 0 0 0
17/02/2023
4.30
 259,142 4.20 4.50 4.20 0 0 0
16/02/2023
4.20
 367,655 4.40 4.40 4.20 4,100 0 0.0
15/02/2023
4.30
 289,833 4.40 4.40 4.10 0 0 0
14/02/2023
4.30
 195,713 4.30 4.30 4.10 0 0 0
13/02/2023
4.20
 463,752 4.40 4.40 4.10 0 0 0
10/02/2023
4.40
 390,095 4.60 4.60 4.40 0 0 0
09/02/2023
4.50
 314,797 4.60 4.70 4.50 3,100 0 0.0
08/02/2023
4.70
 828,761 4.80 4.90 4.40 0 0 0
07/02/2023
4.70
 384,518 4.90 5 4.70 900 0 0.0
06/02/2023
5
 287,634 4.80 5 4.70 0 0 0
03/02/2023
4.90
 486,521 4.90 5.10 4.80 100 0 0.0
02/02/2023
4.90
 377,087 5.30 5.50 4.80 0 0 0
01/02/2023
5.30
 1,373,988 4.80 5.30 4.80 0 0 0
31/01/2023
4.90
 442,162 4.90 5 4.70 0 0 0
30/01/2023
4.90
 369,889 4.70 5 4.60 0 0 0
27/01/2023
4.70
 221,798 4.80 5.10 4.70 0 0 0
19/01/2023
4.80
 178,447 4.80 4.80 4.60 0 0 0
18/01/2023
4.70
 280,574 4.40 4.80 4.40 0 0 0
17/01/2023
4.50
 175,990 4.40 4.50 4.30 0 0 0
16/01/2023
4.30
 127,729 4.40 4.50 4.30 0 0 0
13/01/2023
4.40
 78,490 4.50 4.60 4.40 0 0 0
12/01/2023
4.40
 125,995 4.60 4.60 4.30 900 0 0.0
11/01/2023
4.40
 202,166 4.40 4.70 4.30 100 0 0.0
10/01/2023
4.50
 103,581 4.30 4.50 4.30 0 0 0
09/01/2023
4.50
 37,763 4.30 4.70 4.30 0 0 0
06/01/2023
4.30
 312,065 4.60 4.80 4.30 0 0 0
05/01/2023
4.70
 89,657 4.70 4.90 4.60 0 0 0
04/01/2023
4.80
 235,534 4.70 5 4.60 0 0 0
03/01/2023
4.70
 212,774 4.20 4.70 4.20 0 0 0
30/12/2022
4.30
 94,483 4.30 4.40 4.20 0 0 0
29/12/2022
4.30
 36,665 4.30 4.50 4.20 0 0 0
28/12/2022
4.30
 68,872 4.40 4.80 4.30 0 0 0
27/12/2022
4.50
 183,603 4.10 4.50 3.70 0 0 0
26/12/2022
4.10
 131,004 4.50 4.50 4.10 0 0 0
23/12/2022
4.50
 65,338 4.80 4.80 4.50 0 0 0
22/12/2022
4.80
 80,848 4.90 5.10 4.60 0 0 0
21/12/2022
4.90
 322,217 4.70 5.10 4.50 0 0 0
20/12/2022
5
 314,037 5.20 5.50 4.80 0 0 0
19/12/2022
5.20
 270,890 5.40 5.50 5.20 0 0 0
16/12/2022
5.40
 109,765 5.30 5.60 5.20 0 0 0
15/12/2022
5.40
 139,077 5.20 5.60 5.20 0 0 0
14/12/2022
5.30
 311,879 5 5.50 5 0 0 0
13/12/2022
5
 290,617 5 5.20 4.60 0 0 0
12/12/2022
5
 499,678 5.30 5.70 5 0 0 0
09/12/2022
5.30
 154,308 5.50 5.50 5.10 0 0 0
08/12/2022
5.50
 302,140 4.60 5.50 4.60 0 0 0
07/12/2022
5
 332,843 5 5.30 5 0 0 0
06/12/2022
5.50
 510,891 6.10 6.10 5.50 0 1,000 -0.0
05/12/2022
6.10
 298,858 5.80 6.20 5.80 0 0 0
02/12/2022
5.80
 461,519 5.50 5.90 5.10 0 0 0
01/12/2022
5.50
 549,163 5.40 5.50 5.20 0 10,000 -0.1
30/11/2022
5
 511,272 4.70 5 4.60 0 0 0
29/11/2022
4.60
 391,356 4.60 4.60 4.10 0 0 0
28/11/2022
4.20
 79,615 3.90 4.20 3.90 0 0 0
25/11/2022
3.90
 257,150 3.60 3.90 3.60 0 0 0
24/11/2022
3.60
 131,699 3.40 3.70 3.30 0 0 0
23/11/2022
3.60
 262,769 3.90 3.90 3.60 0 0 0
22/11/2022
3.90
 491,669 3.90 4.20 3.80 0 0 0
21/11/2022
3.90
 353,620 3.80 3.90 3.70 0 0 0
18/11/2022
3.60
 325,457 3.30 3.60 3.30 0 0 0
17/11/2022
3.30
 207,229 3 3.30 3 600 0 0.0
16/11/2022
3
 342,577 2.60 3 2.60 0 0 0
15/11/2022
2.80
 229,730 3 3 2.80 0 0 0
14/11/2022
3.10
 273,402 3.40 3.50 3.10 0 0 0
11/11/2022
3.40
 260,339 3.60 3.70 3.30 10,000 0 0.0
10/11/2022
3.60
 89,085 4 4 3.60 0 0 0
09/11/2022
4
 89,820 3.80 4.20 3.80 2,000 0 0.0
08/11/2022
4
 252,116 4.20 4.30 4 0 0 0
07/11/2022
4.40
 111,370 4.80 4.80 4.40 400 0 0.0
04/11/2022
4.80
 203,585 4.60 4.80 4.40 0 0 0
03/11/2022
4.80
 87,784 4.90 5 4.60 0 0 0
02/11/2022
4.90
 61,419 4.90 5 4.80 0 0 0
01/11/2022
4.90
 66,303 4.80 5.10 4.80 0 0 0
31/10/2022
5
 76,560 5.10 5.30 4.70 0 0 0
28/10/2022
5.10
 144,040 5.20 5.60 5.10 0 0 0
27/10/2022
5.20
 269,341 4.50 5.20 4.50 0 0 0
26/10/2022
4.80
 61,530 4.80 5.10 4.60 0 0 0
25/10/2022
5
 334,722 5.20 5.50 4.80 0 0 0
24/10/2022
5.20
 204,298 5.70 5.70 5.20 0 0 0
21/10/2022
5.70
 206,438 5.90 5.90 5.40 0 0 0
20/10/2022
5.90
 47,676 6 6 5.80 0 0 0
19/10/2022
6
 51,511 6.10 6.20 6 0 0 0
18/10/2022
6.20
 125,061 6 6.30 5.90 0 0 0
17/10/2022
6.10
 89,643 6.10 6.30 5.90 0 0 0
14/10/2022
6.10
 92,956 6.10 6.30 6 0 0 0
13/10/2022
5.90
 75,582 5.80 6 5.70 0 0 0
12/10/2022
5.70
 133,963 5.60 5.70 5.40 0 0 0
11/10/2022
5.60
 162,596 6.20 6.20 5.60 0 0 0
10/10/2022
6.20
 120,865 6.20 6.40 5.80 0 0 0
07/10/2022
6.20
 177,453 6.60 6.60 6.10 0 0 0
06/10/2022
6.60
 136,448 6.90 7 6.60 0 0 0
05/10/2022
6.90
 119,902 6.80 6.90 6.70 0 0 0
04/10/2022
6.70
 187,147 6.70 6.90 6.60 27 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |