CTCP Việt Tiên Sơn Địa ốc (aav)

6.10
0.10
(1.67%)
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% 4,470,400 -500 0
6
6.40
6.10
2 tháng
(2026-07-10) 		-0.80 -11.59% 11,332,000 -100 0
6
6.90
6.10
3 tháng
(2026-06-10) 		-0.90 -12.86% 27,315,600 -38,600 0
6
7.10
6.10
6 tháng
(2026-03-12) 		-0.20 -3.17% 66,929,500 -55,229 0.5
6
9
6.10
12 tháng
(2025-09-15) 		0.20 3.39% 112,305,000 -168,329 -0.2
5.40
9
6.10
24 tháng
(2024-09-18) 		-0.60 -8.96% 318,335,724 -66,629 0.0
5.30
9.20
6.10
36 tháng
(2023-09-25) 		1.30 27.08% 498,739,914 -124,447 -0.6
3
9.20
6.10
60 tháng
(2021-10-04) 		-23.85 -79.63% 767,794,385 -109,505 -0.4
2.80
30.92
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2022
9.20
 110,328 9.10 9.50 9.10 0 0 0
18/08/2022
9.50
 99,000 9.50 9.50 9.30 0 0 0
17/08/2022
9.50
 137,462 9.50 9.70 9.30 0 0 0
16/08/2022
9.50
 184,300 9.70 9.70 9.50 0 0 0
15/08/2022
9.70
 158,143 10 10 9.60 0 0 0
12/08/2022
9.80
 164,139 9.80 9.80 9.60 0 0 0
11/08/2022
9.80
 340,473 10.20 10.60 9.80 0 0 0
10/08/2022
10.20
 504,934 9.60 10.20 9.60 0 0 0
09/08/2022
9.60
 248,511 9.60 9.80 9.60 0 0 0
08/08/2022
9.60
 243,853 9.80 9.90 9.60 0 0 0
05/08/2022
9.60
 161,260 9.60 9.80 9.40 0 0 0
04/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/35 (Volume + 3.50%, Ratio=0.04)
04/08/2022
9.60
 174,268 9.50 9.80 9.40 0 0 0
03/08/2022
9.37
 213,172 9.57 9.57 9.28 100 0 0.0
02/08/2022
9.57
 372,515 8.99 9.76 8.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |