CTCP Việt Tiên Sơn Địa ốc (aav)

6.90
-0.10
(-1.43%)
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
(2026-05-13) 		0.20 2.94% 7,480,000 -102,400 0
6.70
7.50
6.90
2 tháng
(2026-04-13) 		-0.40 -5.41% 23,824,300 38,471 0
6.70
9
6.90
3 tháng
(2026-03-16) 		0.40 6.06% 42,227,400 -16,529 0.5
6
9
6.90
6 tháng
(2025-12-15) 		0.50 7.69% 56,790,900 -61,129 0.2
5.40
9
6.90
12 tháng
(2025-06-17) 		-0.10 -1.41% 141,905,400 -261,929 -1.2
5.40
9
6.90
24 tháng
(2024-06-24) 		1.10 18.64% 332,932,355 -185,529 -1.1
5.30
9.20
6.90
36 tháng
(2023-06-28) 		1.10 18.64% 539,786,577 -81,310 -0.6
3
9.20
6.90
60 tháng
(2021-07-08) 		-6.24 -47.12% 784,865,987 -66,705 -0.4
2.80
31.01
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2021
12.75
 272,907 12.37 12.95 12.17 0 0 0
05/08/2021
12.37
 168,500 12.37 12.56 12.08 0 0 0
04/08/2021
12.17
 323,400 11.88 12.95 11.88 0 0 0
03/08/2021
11.88
 139,200 11.88 11.98 11.69 0 0 0
02/08/2021
11.88
 199,700 11.98 12.17 11.79 0 0 0
30/07/2021
11.98
 166,400 11.98 11.98 11.69 0 0 0
29/07/2021
11.98
 156,700 11.79 11.98 11.69 0 0 0
28/07/2021
11.98
 201,700 11.98 12.08 11.50 0 0 0
27/07/2021
11.98
 188,700 12.08 12.08 11.59 0 300 -0.0
26/07/2021
11.98
 191,900 11.88 12.08 11.30 8,000 0 0.1
23/07/2021
12.08
 207,600 11.88 12.56 11.50 0 0 0
22/07/2021
12.08
 278,800 11.40 12.27 11.01 300 0 0.0
21/07/2021
11.21
 235,700 11.01 11.50 10.92 0 0 0
20/07/2021
11.01
 194,264 10.63 11.11 10.63 0 0 0
19/07/2021
10.82
 360,001 11.59 11.59 10.43 0 0 0
16/07/2021
11.59
 207,416 12.08 12.08 11.59 0 200 -0.0
15/07/2021
11.98
 203,700 12.37 12.37 11.59 0 0 0
14/07/2021
12.08
 140,265 12.37 12.46 11.79 0 0 0
13/07/2021
12.37
 124,000 12.37 13.04 11.88 0 2,000 -0.0
12/07/2021
12.17
 323,130 13.24 13.33 11.98 200 0 0.0
09/07/2021
13.24
 310,861 13.24 14.01 12.85 0 0 0
08/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
08/07/2021
13.24
 289,500 13.91 13.91 12.75 0 0 0
07/07/2021
12.77
 320,900 13.27 13.27 12.52 0 0 0
06/07/2021
13.27
 458,010 13.44 13.69 13.11 0 0 0
05/07/2021
13.36
 325,816 13.19 13.86 12.94 2,100 0 0.0
02/07/2021
13.19
 244,340 13.19 13.19 13.02 100 0 0.0
01/07/2021
13.19
 175,245 13.27 13.36 13.02 0 0 0
30/06/2021
13.27
 184,300 13.27 13.27 13.11 0 0 0
29/06/2021
13.27
 203,700 13.27 13.36 13.11 0 0 0
28/06/2021
13.27
 303,200 13.44 13.78 13.19 0 0 0
25/06/2021
13.44
 345,430 13.36 13.53 13.19 0 0 0
24/06/2021
13.36
 570,100 13.27 13.44 13.11 0 0 0
23/06/2021
13.27
 375,500 13.44 13.61 13.11 0 0 0
22/06/2021
13.44
 405,279 13.86 14.11 13.44 0 0 0
21/06/2021
13.69
 483,307 13.02 13.86 13.02 0 0 0
18/06/2021
12.94
 352,600 12.77 12.94 12.69 0 0 0
17/06/2021
12.77
 326,050 12.94 13.02 12.43 0 0 0
16/06/2021
12.69
 398,400 12.94 13.19 12.52 0 0 0
15/06/2021
12.94
 516,936 12.94 13.02 12.60 0 0 0
14/06/2021
12.94
 339,323 12.85 13.19 12.77 0 0 0
11/06/2021
12.94
 553,172 12.85 13.02 12.77 0 0 0
10/06/2021
12.85
 559,150 13.27 13.44 12.52 0 0 0
09/06/2021
13.27
 637,760 13.02 13.69 12.60 0 0 0
08/06/2021
13.61
 1,032,091 15.12 15.29 13.61 0 0 0
07/06/2021
15.12
 635,712 14.45 15.96 14.28 0 0 0
04/06/2021
14.70
 636,801 15.12 15.54 14.37 0 0 0
03/06/2021
15.12
 941,922 14.95 15.80 14.70 0 0 0
02/06/2021
14.37
 1,160,222 13.11 14.37 13.11 0 0 0
01/06/2021
13.11
 346,315 13.19 13.19 12.85 0 0 0
31/05/2021
13.19
 327,600 13.02 13.53 13.02 0 0 0
28/05/2021
13.44
 276,096 13.53 13.53 13.19 0 0 0
27/05/2021
13.53
 519,201 13.61 13.86 13.27 0 0 0
26/05/2021
13.61
 696,916 13.19 13.69 13.19 0 0 0
25/05/2021
13.19
 476,030 12.60 13.78 12.43 0 0 0
24/05/2021
12.60
 298,500 12.52 12.77 12.35 0 0 0
21/05/2021
12.43
 304,965 12.18 12.77 12.18 0 0 0
20/05/2021
12.43
 362,305 12.60 12.77 12.35 0 0 0
19/05/2021
12.77
 333,942 13.02 13.11 12.60 0 0 0
18/05/2021
13.02
 326,106 12.85 13.27 12.77 0 0 0
17/05/2021
13.02
 354,406 13.27 13.44 12.85 0 0 0
14/05/2021
13.11
 693,677 12.35 13.19 12.27 0 0 0
13/05/2021
12.35
 236,215 12.27 12.60 12.18 0 0 0
12/05/2021
12.27
 276,975 12.18 12.60 12.01 0 0 0
11/05/2021
12.18
 323,824 12.18 12.27 12.01 0 0 0
10/05/2021
12.18
 219,503 12.35 12.35 12.01 0 0 0
07/05/2021
12.35
 270,407 12.43 12.52 12.18 0 0 0
06/05/2021
12.52
 299,810 12.60 13.02 12.43 0 0 0
05/05/2021
12.60
 515,800 12.43 12.77 12.18 0 0 0
04/05/2021
12.43
 317,435 12.18 12.43 11.85 0 0 0
29/04/2021
12.60
 317,010 12.77 12.77 12.35 0 0 0
28/04/2021
12.60
 323,000 12.35 12.77 12.01 0 0 0
27/04/2021
12.35
 202,000 12.52 12.52 11.93 0 0 0
26/04/2021
12.43
 285,600 12.52 12.60 12.18 100 0 0.0
23/04/2021
12.52
 228,616 12.52 12.60 12.10 0 0 0
22/04/2021
12.43
 432,150 12.60 12.60 12.10 0 0 0
20/04/2021
12.60
 418,750 12.43 12.69 12.27 0 0 0
19/04/2021
12.43
 276,076 12.60 12.60 12.27 0 0 0
16/04/2021
12.77
 445,874 12.85 13.27 12.27 0 0 0
15/04/2021
12.85
 789,300 13.02 13.11 12.43 0 300 -0.0
14/04/2021
13.02
 384,000 13.27 13.27 12.85 0 0 0
13/04/2021
13.27
 595,954 13.61 13.61 13.11 0 0 0
12/04/2021
13.61
 304,901 13.86 13.95 13.53 0 0 0
09/04/2021
13.86
 326,350 13.78 14.20 13.53 0 0 0
08/04/2021
13.78
 214,400 13.86 14.11 13.78 0 0 0
07/04/2021
13.95
 300,208 13.86 14.11 13.86 0 0 0
06/04/2021
14.11
 343,100 14.03 14.11 13.78 0 0 0
05/04/2021
14.20
 361,810 14.20 14.37 13.86 0 0 0
02/04/2021
14.20
 313,200 13.69 14.79 13.69 0 0 0
01/04/2021
13.69
 348,495 13.27 13.86 13.27 0 0 0
31/03/2021
13.27
 323,050 13.61 13.61 13.27 0 0 0
30/03/2021
13.61
 243,700 13.44 13.61 13.19 400 0 0.0
29/03/2021
13.44
 300,260 13.53 13.61 13.27 0 0 0
26/03/2021
13.53
 597,327 13.53 13.53 12.52 0 0 0
25/03/2021
13.53
 445,701 13.61 13.69 13.27 0 0 0
24/03/2021
13.61
 574,370 13.78 13.78 13.36 0 0 0
23/03/2021
13.78
 511,455 13.69 14.03 13.44 0 0 0
22/03/2021
13.53
 650,323 14.28 14.28 13.02 0 55 -0.0
19/03/2021
13.11
 340,475 13.27 13.27 12.94 0 0 0
18/03/2021
13.27
 379,470 13.44 13.44 13.11 0 0 0
17/03/2021
13.36
 646,901 12.94 13.44 12.77 0 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |