CTCP Việt Tiên Sơn Địa ốc (aav)

6.40
0.10
(1.59%)
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
(2026-02-11) 		0.60 10.53% 6,099,900 19,400 0.1
5.60
6.60
6.40
2 tháng
(2026-01-12) 		0.30 5% 11,061,800 -47,000 -0.3
5.40
6.60
6.40
3 tháng
(2025-12-15) 		-0.20 -3.08% 14,279,900 -44,600 -0.3
5.40
6.60
6.40
6 tháng
(2025-09-15) 		0.40 6.78% 45,553,400 -113,100 -0.6
5.40
7.20
6.40
12 tháng
(2025-03-18) 		-0.40 -5.97% 173,113,100 2,300 -0.5
5.40
9.20
6.40
24 tháng
(2024-03-25) 		2.60 70.27% 389,972,634 -194,058 -1.6
3
9.20
6.40
36 tháng
(2023-03-29) 		2.40 61.54% 534,282,635 -71,403 -1.1
3
9.20
6.40
60 tháng
(2021-04-08) 		-7.48 -54.28% 768,160,262 -48,176 -0.8
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)
01/08/2022
8.99
 117,208 8.79 9.08 8.79 0 0 0
29/07/2022
8.89
 111,246 8.99 9.08 8.79 0 0 0
28/07/2022
8.89
 200,519 8.79 9.18 8.70 0 0 0
27/07/2022
8.70
 62,857 8.60 8.70 8.41 0 0 0
26/07/2022
8.60
 114,284 8.70 8.99 8.60 0 0 0
25/07/2022
8.79
 116,329 8.70 8.99 8.70 0 0 0
22/07/2022
8.89
 81,503 9.08 9.08 8.89 0 0 0
21/07/2022
8.99
 63,119 9.08 9.18 8.89 0 0 0
20/07/2022
9.08
 255,325 8.99 9.18 8.89 0 0 0
19/07/2022
8.99
 112,500 9.18 9.37 8.89 0 0 0
18/07/2022
9.18
 156,053 9.37 9.47 9.08 0 0 0
15/07/2022
9.37
 434,682 8.60 9.37 8.60 0 0 0
14/07/2022
8.60
 129,405 8.60 8.70 8.50 0 0 0
13/07/2022
8.60
 128,434 8.60 8.89 8.60 0 0 0
12/07/2022
8.60
 237,060 8.21 8.79 8.21 0 0 0
11/07/2022
8.50
 139,612 8.50 8.60 8.21 0 0 0
08/07/2022
8.50
 164,742 8.12 8.60 7.92 0 0 0
07/07/2022
7.92
 86,712 8.12 8.12 7.83 0 0 0
06/07/2022
7.83
 200,630 7.92 8.41 7.63 0 0 0
05/07/2022
8.21
 65,325 8.41 8.50 7.92 0 0 0
04/07/2022
8.41
 157,056 8.41 8.79 8.41 0 0 0
01/07/2022
8.41
 227,340 8.21 8.60 7.83 0 0 0
30/06/2022
8.21
 139,530 8.50 8.79 8.21 0 0 0
29/06/2022
8.50
 285,401 8.50 8.99 8.12 0 0 0
28/06/2022
8.50
 428,931 8.70 9.28 8.50 0 0 0
27/06/2022
8.60
 336,702 7.83 8.60 7.83 0 0 0
24/06/2022
7.83
 241,446 7.25 7.83 7.25 5,000 0 0.0
23/06/2022
7.15
 182,012 6.76 7.15 6.67 0 0 0
22/06/2022
6.57
 345,300 6.28 6.57 5.80 0 0 0
21/06/2022
5.99
 375,301 6.57 6.57 5.99 0 0 0
20/06/2022
6.57
 417,351 7.25 7.25 6.57 0 0 0
17/06/2022
7.25
 261,848 7.92 7.92 7.15 0 0 0
16/06/2022
7.92
 235,439 8.02 8.70 7.92 0 0 0
15/06/2022
8.02
 176,630 8.70 8.70 7.83 0 0 0
14/06/2022
8.70
 281,360 8.99 9.08 8.21 0 0 0
13/06/2022
8.99
 335,738 9.86 9.86 8.99 0 0 0
10/06/2022
9.95
 109,678 10.14 10.34 9.95 0 0 0
09/06/2022
10.24
 140,045 10.14 10.63 10.14 0 0 0
08/06/2022
10.34
 145,365 10.14 10.43 9.86 0 0 0
07/06/2022
9.95
 327,572 10.82 10.82 9.76 400 0 0.0
06/06/2022
10.72
 151,400 11.01 11.50 10.63 0 0 0
03/06/2022
11.01
 146,425 11.21 11.40 11.01 0 0 0
02/06/2022
11.21
 208,502 11.69 11.69 11.21 0 0 0
01/06/2022
11.69
 156,690 11.69 11.98 11.50 100 0 0.0
31/05/2022
11.88
 361,100 12.17 12.27 11.69 100 0 0.0
30/05/2022
12.17
 171,715 12.27 12.37 11.98 0 0 0
27/05/2022
12.27
 232,588 12.17 12.66 12.08 0 0 0
26/05/2022
12.17
 115,325 12.17 12.37 12.08 0 0 0
25/05/2022
12.17
 322,840 11.98 12.17 11.59 0 0 0
24/05/2022
11.79
 99,101 11.30 11.88 11.30 0 0 0
23/05/2022
11.98
 165,022 12.08 12.27 11.59 0 0 0
20/05/2022
12.08
 294,914 11.88 12.37 11.79 0 0 0
19/05/2022
11.88
 184,216 11.59 11.88 11.30 0 0 0
18/05/2022
11.88
 205,115 12.17 12.37 11.79 0 0 0
17/05/2022
11.79
 160,900 10.72 11.79 10.63 0 0 0
16/05/2022
10.72
 178,897 10.82 11.40 10.63 0 0 0
13/05/2022
10.53
 300,102 11.59 11.98 10.53 0 0 0
12/05/2022
11.69
 274,525 12.95 13.24 11.50 0 0 0
11/05/2022
12.75
 246,014 11.98 12.75 11.98 400 0 0.0
10/05/2022
11.79
 299,418 11.50 12.17 10.43 0 0 0
09/05/2022
11.50
 271,307 13.72 13.72 11.50 0 0 0
06/05/2022
12.75
 156,506 13.72 13.72 12.75 0 0 0
05/05/2022
13.82
 207,635 13.72 14.20 13.14 0 0 0
04/05/2022
14.01
 128,717 14.20 14.20 13.62 0 0 0
29/04/2022
14.20
 263,047 13.53 14.40 13.43 0 0 0
28/04/2022
13.53
 297,530 13.53 14.01 13.53 0 0 0
27/04/2022
13.62
 230,398 13.14 13.82 12.85 400 0 0.0
26/04/2022
13.14
 367,157 12.46 13.43 12.08 0 0 0
25/04/2022
12.46
 367,895 13.24 13.62 12.27 0 0 0
22/04/2022
12.95
 335,308 12.46 13.14 11.79 100 0 0.0
21/04/2022
12.46
 643,714 12.66 13.04 12.46 100 0 0.0
20/04/2022
13.82
 610,800 14.49 14.98 13.82 0 0 0
19/04/2022
15.27
 347,912 16.91 17.29 15.27 0 0 0
18/04/2022
16.91
 556,951 18.36 18.74 16.52 0 0 0
15/04/2022
18.36
 196,900 19.13 19.13 18.36 0 0 0
14/04/2022
19.13
 131,620 18.84 19.71 18.84 0 0 0
13/04/2022
18.84
 221,543 19.32 19.32 18.36 0 0 0
12/04/2022
18.65
 469,376 19.71 20.29 18.65 0 0 0
08/04/2022
19.71
 256,901 20.48 20.48 19.71 0 0 0
07/04/2022
20.48
 287,364 20.97 21.06 20.29 0 0 0
06/04/2022
20.97
 340,050 21.16 21.16 20.68 0 0 0
05/04/2022
21.16
 226,100 21.74 21.84 21.06 0 0 0
04/04/2022
21.74
 386,481 20.58 22.32 20.58 0 0 0
01/04/2022
20.58
 380,032 20.68 20.68 20.19 0 0 0
31/03/2022
20.68
 327,710 20.87 21.26 20.39 100 0 0.0
30/03/2022
20.87
 478,824 21.74 21.74 20.19 0 0 0
29/03/2022
21.84
 252,490 21.64 22.13 21.64 0 0 0
28/03/2022
21.64
 426,461 22.03 22.03 21.45 0 0 0
25/03/2022
22.03
 285,499 22.42 22.51 21.93 0 0 0
24/03/2022
22.13
 236,163 22.42 22.51 21.84 0 0 0
23/03/2022
22.03
 255,460 22.22 22.22 21.93 0 0 0
22/03/2022
22.22
 363,082 22.42 22.71 22.13 0 0 0
21/03/2022
22.42
 331,642 22.51 22.80 22.22 0 0 0
18/03/2022
22.51
 135,885 23.00 23.00 22.42 0 0 0
17/03/2022
22.61
 383,647 22.32 22.80 22.22 0 0 0
16/03/2022
22.22
 201,236 22.03 22.61 22.03 200 0 0.0
15/03/2022
22.03
 193,862 21.26 22.03 21.26 0 0 0
14/03/2022
21.26
 481,248 21.64 21.74 20.87 0 0 0
11/03/2022
21.64
 715,752 22.22 22.22 21.55 100 0 0.0
10/03/2022
22.22
 568,857 22.71 22.90 22.22 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |