CTCP Việt Tiên Sơn Địa ốc (aav)

6.30
0
(0%)
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
(2026-06-29) 		-0.30 -4.41% 9,898,800 -700 0
6.30
7.10
6.30
2 tháng
(2026-06-01) 		-1 -13.33% 21,698,800 -38,500 0
6.30
7.50
6.30
3 tháng
(2026-05-04) 		-0.70 -9.72% 26,299,600 -134,629 0
6.30
7.50
6.30
6 tháng
(2026-01-30) 		0.70 12.07% 67,763,800 -79,729 0.3
5.40
9
6.30
12 tháng
(2025-08-04) 		-0.10 -1.52% 127,559,100 -371,529 -1.5
5.40
9
6.30
24 tháng
(2024-08-08) 		0.60 10.17% 330,627,560 -105,929 -0.3
5.30
9.20
6.30
36 tháng
(2023-08-14) 		-0.40 -5.80% 520,424,340 -129,807 -0.7
3
9.20
6.30
60 tháng
(2021-08-24) 		-10.70 -62.21% 790,833,479 -110,905 -0.5
2.80
31.01
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2021
25.70
 1,358,425 25.51 26.86 25.51 22,800 0 0.6
23/09/2021
25.51
 1,414,309 25.51 25.70 25.22 0 5,200 -0.1
22/09/2021
25.51
 956,837 25.22 26.28 25.12 0 0 0
21/09/2021
25.22
 1,258,035 25.80 26.18 24.64 0 0 0
20/09/2021
25.70
 1,637,894 26.09 27.54 25.60 7,600 100 0.2
17/09/2021
26.09
 2,256,749 24.83 26.76 24.73 0 300 -0.0
16/09/2021
24.83
 1,138,657 24.06 25.99 24.06 0 300 -0.0
15/09/2021
24.15
 934,501 22.03 24.15 20.68 0 4,100 -0.1
14/09/2021
22.03
 977,467 23.96 23.96 21.64 0 0 0
13/09/2021
23.96
 420,950 25.51 25.70 23.77 0 0 0
10/09/2021
25.22
 1,483,827 24.35 26.57 24.35 4,500 0 0.1
09/09/2021
24.15
 1,096,917 20.87 25.51 20.87 0 300 -0.0
08/09/2021
23.19
 627,378 24.15 24.15 23.19 0 0 0
07/09/2021
24.25
 566,561 24.06 24.93 23.48 0 10,200 -0.3
06/09/2021
24.06
 876,010 23.96 24.93 22.32 0 0 0
01/09/2021
23.96
 994,346 21.93 24.06 21.06 0 0 0
31/08/2021
21.93
 952,655 21.55 22.22 20.58 0 0 0
30/08/2021
20.58
 940,715 18.74 20.58 18.74 6,200 3,300 0.1
27/08/2021
18.74
 829,070 17.29 18.84 16.81 0 0 0
26/08/2021
17.29
 379,800 17.20 17.97 17.10 0 0 0
25/08/2021
17.20
 330,738 17.20 17.97 16.71 0 0 0
24/08/2021
17.20
 494,200 16.43 17.39 16.23 0 0 0
23/08/2021
16.23
 430,400 15.85 16.33 15.56 0 0 0
20/08/2021
15.85
 602,819 16.43 16.52 14.98 0 0 0
19/08/2021
16.52
 511,300 16.43 17.00 15.65 0 0 0
18/08/2021
16.52
 1,293,284 18.16 18.16 16.43 0 0 0
17/08/2021
16.52
 325,315 15.46 16.52 15.46 0 400 -0.0
16/08/2021
15.07
 964,578 13.72 15.07 13.72 0 0 0
13/08/2021
13.72
 344,100 13.82 13.91 13.24 0 0 0
12/08/2021
13.72
 413,640 13.53 13.91 13.24 0 0 0
11/08/2021
13.53
 189,515 13.62 14.01 13.33 0 0 0
10/08/2021
13.72
 438,803 13.43 14.01 13.24 0 0 0
09/08/2021
13.33
 465,410 12.75 13.33 12.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |