CTCP Việt Tiên Sơn Địa ốc (aav)

7.10
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
(2025-11-04) 		1.10 18.33% 14,720,000 15,500 0.1
6
7.20
7
2 tháng
(2025-10-06) 		1 16.39% 23,223,200 4,900 0.0
5.50
7.20
7
3 tháng
(2025-09-05) 		1.10 18.33% 31,574,000 -43,300 -0.2
5.50
7.20
7
6 tháng
(2025-06-09) 		0.20 2.90% 86,369,300 -249,800 -1.7
5.50
7.20
7
12 tháng
(2024-12-09) 		-1 -12.35% 196,633,705 36,700 -0.1
5.40
9.20
7
24 tháng
(2023-12-15) 		2.90 69.05% 396,379,769 -42,662 -0.9
3
9.20
7
36 tháng
(2022-12-20) 		2.10 42% 533,671,331 1,697 -0.7
3
9.20
7
60 tháng
(2020-12-30) 		-5.25 -42.51% 785,343,735 13,869 -0.5
2.80
31.01
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2019
7.18
 62,411 7.33 7.33 7.18 0 0 0
18/02/2019
7.33
 88,891 7.26 7.49 7.26 0 0 0
15/02/2019
7.26
 52,520 7.26 7.26 7.11 0 0 0
14/02/2019
7.26
 21,801 7.26 7.26 7.11 0 0 0
13/02/2019
7.26
 36,510 7.26 7.26 7.11 0 0 0
12/02/2019
7.26
 46,685 7.26 7.26 7.11 0 0 0
11/02/2019
7.26
 50,021 7.26 7.33 7.11 0 0 0
01/02/2019
7.26
 59,600 7.33 7.33 7.26 0 0 0
31/01/2019
7.33
 31,545 7.26 7.33 7.26 0 0 0
30/01/2019
7.26
 44,570 7.33 7.33 7.18 0 0 0
29/01/2019
7.33
 50,020 7.41 7.49 7.26 0 0 0
28/01/2019
7.49
 152,315 7.49 7.49 7.26 0 0 0
25/01/2019
7.49
 169,400 7.49 7.56 7.33 0 0 0
24/01/2019
7.56
 214,525 7.56 7.56 7.33 0 0 0
23/01/2019
7.56
 97,330 7.56 7.56 7.33 0 0 0
22/01/2019
7.56
 193,800 7.71 7.71 7.33 0 0 0
21/01/2019
7.71
 202,310 7.71 7.79 7.56 0 0 0
18/01/2019
7.71
 366,200 7.71 7.94 7.56 0 0 0
17/01/2019
7.64
 652,945 7.26 7.94 7.26 0 0 0
16/01/2019
7.26
 37,770 7.33 7.33 7.26 0 0 0
15/01/2019
7.18
 31,177 7.41 7.41 7.18 0 0 0
14/01/2019
7.41
 8,720 7.26 7.41 7.26 0 0 0
11/01/2019
7.49
 31,690 7.49 7.49 7.18 0 0 0
10/01/2019
7.56
 10,690 7.56 7.56 7.49 0 0 0
09/01/2019
7.56
 19,115 7.56 7.56 7.49 0 0 0
08/01/2019
7.56
 26,115 7.56 7.64 7.49 0 0 0
07/01/2019
7.56
 4,856 7.64 7.64 7.56 0 0 0
04/01/2019
7.64
 61,700 7.41 7.64 7.41 0 0 0
03/01/2019
7.56
 23,715 7.56 7.56 7.33 0 0 0
02/01/2019
7.64
 35,295 7.71 7.71 7.49 0 0 0
28/12/2018
7.71
 17,056 7.49 7.71 7.49 0 0 0
27/12/2018
7.71
 64,235 7.56 7.71 7.49 0 0 0
26/12/2018
7.64
 11,260 7.64 7.64 7.49 0 0 0
25/12/2018
7.64
 45,020 7.56 7.64 7.49 0 0 0
24/12/2018
7.64
 19,580 7.64 7.71 7.56 0 0 0
21/12/2018
7.71
 20,550 7.56 7.71 7.56 0 0 0
20/12/2018
7.71
 48,462 7.56 7.71 7.56 0 0 0
19/12/2018
7.71
 89,867 7.56 7.71 7.49 0 0 0
18/12/2018
7.71
 39,000 7.49 7.71 7.41 0 0 0
17/12/2018
7.79
 52,475 7.71 7.79 7.41 0 0 0
14/12/2018
7.79
 56,240 7.71 7.79 7.64 0 0 0
13/12/2018
7.71
 69,345 7.49 7.71 7.41 0 200 -0.0
12/12/2018
7.56
 29,225 7.33 7.71 6.88 0 0 0
11/12/2018
7.64
 7,705 7.64 7.71 7.56 0 0 0
10/12/2018
7.64
 5,850 7.49 7.64 7.49 0 0 0
07/12/2018
7.71
 34,255 7.71 7.71 7.56 0 0 0
06/12/2018
7.79
 106,190 7.71 7.79 7.49 0 0 0
05/12/2018
7.79
 6,730 7.71 7.86 7.71 0 0 0
04/12/2018
7.86
 29,102 7.86 7.94 7.71 0 0 0
03/12/2018
7.86
 43,160 7.71 7.86 7.49 0 0 0
30/11/2018
7.86
 6,405 7.71 7.86 7.71 0 0 0
29/11/2018
7.71
 22,182 7.79 7.94 7.71 0 0 0
28/11/2018
8.02
 63,595 7.71 8.02 7.64 0 0 0
27/11/2018
7.79
 190,035 7.86 7.86 7.41 0 0 0
26/11/2018
7.94
 34,275 7.86 7.94 7.79 0 0 0
23/11/2018
7.94
 147,005 7.94 8.02 7.71 0 52 -0.0
22/11/2018
8.02
 90,058 8.09 8.09 7.94 0 2,000 -0.0
21/11/2018
8.17
 64,710 8.24 8.24 7.94 0 0 0
20/11/2018
8.32
 191,200 8.39 8.39 7.94 100 0 0.0
19/11/2018
8.47
 173,400 8.62 9.45 7.86 100 0 0.0
16/11/2018
8.62
 104,020 8.62 8.70 8.54 0 0 0
15/11/2018
8.47
 257,910 8.47 8.70 8.39 0 0 0
14/11/2018
8.47
 752,955 7.86 8.62 7.79 5 0 0.0
13/11/2018
7.94
 50,000 7.86 7.94 7.71 0 0 0
12/11/2018
7.94
 28,480 7.94 7.94 7.79 0 0 0
09/11/2018
7.94
 86,150 7.94 8.02 7.79 0 8,100 -0.1
08/11/2018
7.94
 91,375 7.79 7.94 7.79 0 55 -0.0
07/11/2018
7.79
 24,700 7.79 7.79 7.64 0 0 0
06/11/2018
7.86
 102,840 7.86 7.86 7.64 0 40 -0.0
05/11/2018
7.86
 52,220 7.71 7.94 7.71 0 3,400 -0.0
02/11/2018
7.79
 243,430 7.18 7.79 6.96 30 2,700 -0.0
01/11/2018
7.11
 30,200 7.49 7.56 7.03 1,000 0 0.0
31/10/2018
7.49
 117,400 7.41 7.64 7.26 3,000 0 0.0
30/10/2018
7.49
 133,400 7.56 7.79 7.33 0 0 0
29/10/2018
7.56
 38,200 7.56 7.71 7.41 0 0 0
26/10/2018
7.79
 45,600 7.79 7.86 7.49 0 0 0
25/10/2018
7.79
 34,975 7.56 7.79 7.33 75 0 0.0
24/10/2018
7.79
 40,200 7.64 7.79 7.56 0 0 0
23/10/2018
7.86
 75,300 7.86 7.86 7.56 0 0 0
22/10/2018
7.86
 82,000 7.86 7.94 7.71 0 0 0
19/10/2018
7.86
 53,910 7.64 7.86 7.49 0 0 0
18/10/2018
7.86
 50,300 7.86 7.86 7.49 0 0 0
17/10/2018
7.86
 46,400 7.94 7.94 7.64 0 0 0
16/10/2018
7.86
 38,000 7.86 7.94 7.79 0 0 0
15/10/2018
7.71
 44,200 8.17 8.17 7.56 0 0 0
12/10/2018
8.09
 455,250 7.86 8.09 7.11 140 0 0.0
11/10/2018
7.86
 168,200 7.94 8.24 7.86 15,900 0 0.2
10/10/2018
8.70
 21,600 8.70 8.85 8.32 0 0 0
09/10/2018
8.85
 175,520 8.70 8.85 8.47 20 5,620 -0.1
08/10/2018
8.70
 1,685,030 8.85 8.85 8.17 200 0 0.0
05/10/2018
9.07
 115,500 8.47 9.07 8.32 10,000 0 0.1
04/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/10/2018
8.70
 52,600 9.00 9.00 8.47 3,300 0 0.0
03/10/2018
8.68
 490,910 8.55 8.81 7.82 8,600 0 0.1
02/10/2018
8.68
 407,825 8.68 9.07 8.22 11,120 0 0.1
01/10/2018
9.07
 285,200 9.73 9.80 8.68 0 0 0
28/09/2018
9.60
 323,220 9.14 9.86 8.68 400 0 0.0
27/09/2018
9.40
 85,660 9.67 9.93 9.21 0 0 0
26/09/2018
9.67
 304,590 8.94 9.80 8.94 680 700 -0.0
25/09/2018
8.94
 433,800 8.28 8.94 7.89 0 0 0
24/09/2018
8.15
 38,700 8.42 8.48 8.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |