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)
21/12/2020
11.01
 777,070 11.34 11.59 10.67 0 0 0
18/12/2020
10.67
 584,168 9.83 10.75 9.75 0 0 0
17/12/2020
9.83
 607,116 10.08 10.50 9.49 0 0 0
16/12/2020
9.91
 879,566 9.24 10.17 9.24 1,000 0 0.0
15/12/2020
9.24
 502,095 8.49 9.33 8.49 0 0 0
14/12/2020
8.49
 795,005 8.07 8.82 8.07 0 0 0
11/12/2020
8.07
 417,050 8.07 8.15 7.90 0 0 0
10/12/2020
8.15
 811,306 8.32 8.40 7.90 0 0 0
09/12/2020
8.23
 506,928 8.23 8.23 7.90 0 0 0
08/12/2020
8.15
 1,074,171 8.32 8.49 7.90 0 400 -0.0
07/12/2020
8.32
 891,684 7.81 8.57 7.81 0 0 0
04/12/2020
7.81
 589,220 7.65 7.81 7.48 0 0 0
03/12/2020
7.56
 580,960 6.97 7.65 6.97 0 0 0
02/12/2020
6.97
 517,225 6.64 6.97 6.47 0 0 0
01/12/2020
6.64
 345,490 6.39 6.72 5.88 0 0 0
30/11/2020
6.39
 311,570 6.39 6.47 6.13 0 0 0
27/11/2020
6.47
 216,365 6.72 6.72 6.39 0 0 0
26/11/2020
6.81
 282,473 7.14 7.14 6.72 600 0 0.0
25/11/2020
6.72
 453,815 6.13 6.72 6.13 0 0 0
24/11/2020
6.13
 475,012 5.88 6.13 5.80 0 0 0
23/11/2020
5.88
 240,500 5.88 5.97 5.80 0 0 0
20/11/2020
5.88
 193,620 5.88 5.97 5.71 0 0 0
19/11/2020
5.88
 209,180 5.88 5.88 5.71 0 0 0
18/11/2020
5.88
 172,300 5.88 5.88 5.71 0 0 0
17/11/2020
5.88
 149,238 5.88 5.97 5.80 0 0 0
16/11/2020
5.88
 168,400 5.97 6.05 5.80 0 0 0
13/11/2020
5.97
 270,900 5.88 5.97 5.80 0 0 0
12/11/2020
5.88
 122,922 5.88 5.97 5.80 0 0 0
11/11/2020
5.97
 140,400 5.97 6.05 5.80 0 0 0
10/11/2020
5.97
 214,512 5.97 6.05 5.80 0 0 0
09/11/2020
6.05
 251,900 6.22 6.30 5.88 0 0 0
06/11/2020
6.13
 269,000 5.97 6.22 5.88 0 0 0
05/11/2020
5.97
 467,760 6.13 6.64 5.88 0 0 0
04/11/2020
6.05
 280,610 5.80 6.05 5.71 0 0 0
03/11/2020
5.88
 196,200 5.80 5.88 5.71 0 0 0
02/11/2020
5.88
 128,700 5.88 5.88 5.71 0 0 0
30/10/2020
5.88
 197,800 5.88 5.97 5.71 100 0 0.0
29/10/2020
5.97
 140,820 5.97 6.05 5.80 0 0 0
28/10/2020
6.05
 161,812 6.30 6.30 5.80 0 0 0
27/10/2020
6.30
 221,100 6.22 6.39 6.13 0 0 0
26/10/2020
6.39
 239,700 6.39 6.47 6.22 0 0 0
23/10/2020
6.47
 236,816 6.72 6.72 6.39 0 0 0
22/10/2020
6.72
 185,212 6.72 6.81 6.55 0 0 0
21/10/2020
6.72
 256,300 6.81 7.06 6.64 0 0 0
20/10/2020
6.81
 303,912 6.55 6.81 6.39 0 0 0
19/10/2020
6.47
 217,522 6.81 6.81 6.39 0 0 0
16/10/2020
6.81
 411,400 7.06 7.06 6.47 0 0 0
15/10/2020
7.14
 254,040 7.31 7.31 6.97 0 0 0
14/10/2020
7.31
 212,156 7.31 7.39 7.14 0 0 0
13/10/2020
7.31
 256,600 7.14 7.39 7.14 0 0 0
12/10/2020
7.23
 215,500 7.23 7.39 7.14 0 0 0
09/10/2020
7.14
 365,089 7.39 7.48 7.14 0 0 0
08/10/2020
7.31
 243,901 7.39 7.48 7.23 0 0 0
07/10/2020
7.48
 184,800 7.23 7.48 7.23 0 0 0
06/10/2020
7.39
 300,620 7.56 7.65 7.31 0 0 0
05/10/2020
7.56
 211,300 7.56 7.56 7.23 0 0 0
02/10/2020
7.48
 305,940 7.65 7.81 7.23 0 0 0
01/10/2020
7.65
 206,900 7.56 7.73 7.48 0 0 0
30/09/2020
7.65
 217,500 7.39 7.65 7.39 0 0 0
29/09/2020
7.39
 321,350 7.98 7.98 7.39 0 0 0
28/09/2020
7.90
 240,745 7.98 7.98 7.56 0 0 0
25/09/2020
7.90
 230,950 7.90 7.98 7.56 0 0 0
24/09/2020
8.07
 295,250 8.23 8.57 7.81 0 0 0
23/09/2020
8.23
 299,910 7.98 8.49 7.73 0 0 0
22/09/2020
7.90
 373,520 7.14 7.90 7.06 0 0 0
21/09/2020
7.23
 682,350 7.73 7.73 7.23 0 0 0
18/09/2020
7.98
 360,995 8.15 8.32 7.81 0 500 -0.0
17/09/2020
8.23
 440,110 7.81 8.40 7.73 0 4,000 -0.0
16/09/2020
8.15
 586,155 8.40 8.57 7.81 0 2,200 -0.0
15/09/2020
8.40
 828,935 8.07 8.74 7.56 0 3,000 -0.0
14/09/2020
8.07
 636,060 8.07 8.07 8.07 500 1,700 -0.0
11/09/2020
7.39
 493,770 6.72 7.39 6.64 4,000 0 0.0
10/09/2020
6.72
 832,964 6.89 7.14 6.13 0 0 0
09/09/2020
6.81
 636,806 6.64 6.81 6.22 0 0 0
08/09/2020
6.22
 568,330 5.80 6.22 5.80 2,500 0 0.0
07/09/2020
5.71
 829,825 5.29 5.71 5.21 0 0 0
04/09/2020
5.21
 363,761 5.21 5.29 5.12 0 0 0
03/09/2020
5.29
 391,500 5.38 5.38 5.21 0 0 0
01/09/2020
5.38
 296,652 5.29 5.38 5.21 0 0 0
31/08/2020
5.46
 554,520 5.38 5.63 5.12 0 0 0
28/08/2020
5.21
 740,602 4.87 5.21 4.87 0 300 -0.0
27/08/2020
4.79
 321,920 4.87 4.96 4.79 0 0 0
26/08/2020
4.87
 361,052 4.96 5.04 4.79 0 0 0
25/08/2020
4.96
 309,706 4.96 5.04 4.87 0 0 0
24/08/2020
5.04
 477,200 4.96 5.04 4.79 0 0 0
21/08/2020
4.96
 293,600 5.04 5.12 4.87 0 0 0
20/08/2020
5.04
 303,555 5.04 5.21 4.87 0 0 0
19/08/2020
5.04
 284,532 4.96 5.12 4.87 0 0 0
18/08/2020
5.12
 201,310 4.96 5.12 4.87 0 0 0
17/08/2020
5.04
 496,357 4.87 5.21 4.87 0 54 -0.0
14/08/2020
4.87
 453,600 4.79 4.87 4.70 0 0 0
13/08/2020
4.79
 418,745 4.70 4.79 4.54 0 0 0
12/08/2020
4.70
 379,639 4.87 4.87 4.54 54 0 0.0
11/08/2020
4.70
 791,410 4.28 4.70 4.28 0 0 0
10/08/2020
4.28
 618,800 4.54 4.62 4.20 0 0 0
07/08/2020
4.54
 404,240 4.28 4.54 4.12 0 0 0
06/08/2020
4.28
 359,020 4.20 4.28 4.03 0 0 0
05/08/2020
4.28
 426,700 4.12 4.37 3.95 0 0 0
04/08/2020
4.12
 246,110 4.03 4.20 3.95 0 0 0
03/08/2020
4.03
 379,410 3.61 4.12 3.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |