CTCP Việt Tiên Sơn Địa ốc (aav)

5.90
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
(2025-12-29) 		-0.10 -1.61% 3,309,000 -44,700 -0.3
5.90
6.30
5.90
2 tháng
(2025-11-28) 		-0.80 -11.59% 10,151,200 -5,200 -0.0
5.90
7.20
5.90
3 tháng
(2025-10-29) 		-0.20 -3.17% 24,519,000 -26,800 -0.1
5.90
7.20
5.90
6 tháng
(2025-07-31) 		-0.40 -6.15% 61,052,500 -373,900 -2.3
5.50
7.20
5.90
12 tháng
(2025-02-03) 		-0.70 -10.29% 177,516,238 -51,000 -0.8
5.40
9.20
5.90
24 tháng
(2024-02-07) 		2.40 64.86% 391,159,578 -161,223 -1.4
3
9.20
5.90
36 tháng
(2023-02-13) 		1.90 45.24% 532,401,449 -45,703 -1.0
3
9.20
5.90
60 tháng
(2021-02-22) 		-5.33 -46.61% 774,421,096 -26,931 -0.7
2.80
31.01
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2020
5.12
 370,300 5.12 5.12 4.96 0 0 0
22/06/2020
5.12
 284,425 5.04 5.21 4.96 0 0 0
19/06/2020
5.12
 748,280 4.79 5.12 4.62 0 0 0
18/06/2020
4.70
 306,300 4.70 4.79 4.62 0 0 0
17/06/2020
4.79
 334,205 4.79 4.87 4.54 0 0 0
16/06/2020
4.70
 386,600 4.70 4.79 4.54 0 0 0
15/06/2020
4.70
 315,230 4.79 4.87 4.54 0 0 0
12/06/2020
4.79
 390,281 4.62 4.87 4.54 0 0 0
11/06/2020
4.96
 567,910 5.55 5.63 4.96 0 0 0
10/06/2020
5.38
 622,360 4.87 5.38 4.87 0 0 0
09/06/2020
4.96
 497,639 5.12 5.21 4.87 0 0 0
08/06/2020
5.12
 698,751 4.96 5.21 4.79 0 0 0
05/06/2020
4.96
 466,817 4.87 4.96 4.70 0 0 0
04/06/2020
4.87
 450,001 4.54 4.87 4.54 0 0 0
03/06/2020
4.62
 327,070 4.54 4.62 4.45 0 0 0
02/06/2020
4.54
 435,635 4.70 4.96 4.54 0 0 0
01/06/2020
4.87
 373,230 4.79 4.87 4.54 0 0 0
29/05/2020
4.70
 685,072 4.62 4.79 4.54 0 0 0
28/05/2020
4.45
 609,478 4.20 4.45 4.12 0 0 0
27/05/2020
4.12
 143,430 4.20 4.28 4.12 0 0 0
26/05/2020
4.20
 260,451 4.28 4.37 4.20 0 0 0
25/05/2020
4.28
 308,413 4.20 4.28 4.20 0 0 0
22/05/2020
4.20
 293,355 4.28 4.28 4.12 0 0 0
21/05/2020
4.28
 353,037 4.20 4.37 4.12 0 0 0
20/05/2020
4.20
 363,125 4.03 4.20 4.03 0 0 0
19/05/2020
4.03
 380,910 4.20 4.28 4.03 0 0 0
18/05/2020
4.28
 248,900 4.37 4.54 4.12 0 0 0
15/05/2020
4.37
 499,021 4.45 4.45 4.03 0 0 0
14/05/2020
4.12
 534,700 3.78 4.12 3.78 0 0 0
13/05/2020
3.78
 111,405 3.86 3.95 3.78 0 0 0
12/05/2020
3.95
 164,215 3.95 3.95 3.86 0 0 0
11/05/2020
3.86
 122,231 3.86 3.95 3.78 0 0 0
08/05/2020
3.95
 82,630 3.95 3.95 3.86 0 0 0
07/05/2020
4.03
 158,600 4.03 4.03 3.95 0 0 0
06/05/2020
4.03
 139,535 3.95 4.03 3.86 0 0 0
05/05/2020
3.95
 242,400 3.86 4.03 3.78 0 0 0
04/05/2020
3.95
 214,800 3.95 4.12 3.86 0 0 0
29/04/2020
4.03
 214,000 4.03 4.12 3.95 0 0 0
28/04/2020
4.03
 157,400 4.12 4.12 3.95 0 0 0
27/04/2020
4.12
 170,804 4.12 4.20 4.03 0 0 0
24/04/2020
4.20
 152,230 4.12 4.20 4.03 0 0 0
23/04/2020
4.20
 196,630 4.03 4.20 3.95 0 0 0
22/04/2020
4.12
 191,600 3.95 4.20 3.86 0 0 0
21/04/2020
4.20
 315,505 4.45 4.45 4.12 0 0 0
20/04/2020
4.54
 221,004 4.37 4.62 4.28 0 0 0
17/04/2020
4.45
 158,470 4.28 4.45 4.20 0 0 0
16/04/2020
4.28
 182,400 4.28 4.37 4.12 0 0 0
15/04/2020
4.37
 298,615 4.03 4.37 4.03 0 0 0
14/04/2020
4.03
 72,010 4.03 4.12 3.95 0 0 0
13/04/2020
4.12
 72,800 4.03 4.12 3.95 0 0 0
10/04/2020
4.12
 74,900 4.20 4.20 3.95 0 0 0
09/04/2020
4.20
 75,900 3.95 4.20 3.95 0 0 0
08/04/2020
4.12
 104,000 4.03 4.20 3.95 0 0 0
07/04/2020
4.12
 81,231 4.28 4.37 4.12 0 0 0
06/04/2020
4.28
 103,310 4.12 4.37 4.03 0 0 0
03/04/2020
4.20
 48,400 3.86 4.20 3.86 0 0 0
01/04/2020
4.03
 86,526 4.03 4.03 3.78 0 0 0
31/03/2020
4.03
 56,440 3.95 4.12 3.78 0 0 0
30/03/2020
4.12
 113,600 4.12 4.20 3.95 0 0 0
27/03/2020
4.20
 162,300 4.20 4.37 4.03 0 0 0
26/03/2020
4.20
 187,900 3.95 4.37 3.86 0 0 0
25/03/2020
4.03
 132,100 3.70 4.03 3.70 0 0 0
24/03/2020
3.70
 110,700 3.70 3.70 3.53 0 0 0
23/03/2020
3.70
 19,405 4.03 4.03 3.70 0 0 0
20/03/2020
4.03
 3,200 3.95 4.03 3.95 0 0 0
19/03/2020
3.95
 2,610 3.95 3.95 3.86 0 0 0
18/03/2020
4.12
 58,700 4.12 4.12 4.03 0 0 0
17/03/2020
4.12
 40,500 3.95 4.12 3.95 0 0 0
16/03/2020
3.95
 84,124 3.95 4.12 3.86 0 0 0
13/03/2020
3.95
 106,900 4.03 4.20 3.95 0 0 0
12/03/2020
4.37
 119,400 4.79 4.79 4.37 0 0 0
11/03/2020
4.79
 196,650 5.12 5.21 4.62 0 0 0
10/03/2020
5.12
 181,200 5.21 5.21 4.96 0 0 0
09/03/2020
5.21
 59,400 5.63 5.63 5.21 0 0 0
06/03/2020
5.71
 57,400 5.71 5.80 5.63 0 0 0
05/03/2020
5.71
 49,550 5.71 5.80 5.63 0 0 0
04/03/2020
5.71
 57,615 5.63 5.71 5.63 0 0 0
03/03/2020
5.63
 186,046 5.63 5.88 5.63 0 0 0
02/03/2020
5.63
 112,710 5.71 5.71 5.63 0 0 0
28/02/2020
5.71
 50,200 5.63 5.71 5.55 0 0 0
27/02/2020
5.71
 57,600 5.71 5.71 5.63 0 0 0
26/02/2020
5.71
 62,600 5.71 5.71 5.63 0 0 0
25/02/2020
5.71
 72,556 5.71 5.80 5.63 0 0 0
24/02/2020
5.80
 49,000 5.71 5.80 5.63 0 0 0
21/02/2020
5.88
 61,300 5.88 5.97 5.80 0 0 0
20/02/2020
5.88
 130,416 5.88 6.05 5.71 0 0 0
19/02/2020
5.88
 133,200 5.80 5.97 5.80 0 0 0
18/02/2020
5.88
 48,420 5.88 5.88 5.71 0 0 0
17/02/2020
5.88
 45,700 5.88 5.88 5.71 0 0 0
14/02/2020
5.88
 57,500 5.88 5.88 5.63 0 0 0
13/02/2020
5.88
 84,120 5.88 5.88 5.71 0 0 0
12/02/2020
5.88
 61,430 5.88 5.97 5.80 0 0 0
11/02/2020
5.97
 39,800 6.05 6.05 5.97 0 0 0
10/02/2020
6.05
 67,840 5.97 6.13 5.80 0 0 0
07/02/2020
6.05
 70,200 6.05 6.22 6.05 0 0 0
06/02/2020
6.22
 95,100 6.30 6.39 6.05 0 0 0
05/02/2020
6.22
 88,500 6.47 6.47 6.22 0 0 0
04/02/2020
6.55
 80,130 6.39 6.55 6.30 0 0 0
03/02/2020
6.39
 80,405 6.64 6.64 6.13 0 0 0
31/01/2020
6.72
 75,535 6.89 6.97 6.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |