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)
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
21/09/2018
8.42
 56,000 8.28 8.48 8.09 0 0 0
20/09/2018
8.28
 57,700 7.89 8.48 7.89 5,700 0 0.1
19/09/2018
8.09
 101,210 8.28 8.48 7.82 0 5,600 -0.1
18/09/2018
8.48
 222,800 9.07 9.07 8.28 0 0 0
17/09/2018
9.21
 642,230 9.34 9.34 8.48 0 1,000 -0.0
14/09/2018
9.40
 499,660 9.86 9.86 9.14 1,100 1,000 0.0
13/09/2018
10.13
 170,400 10.52 10.59 9.53 500 500 -0.0
12/09/2018
10.59
 341,900 9.80 10.59 8.74 0 0 0
11/09/2018
9.67
 114,100 10.45 10.45 8.88 0 0 0
10/09/2018
9.86
 534,100 10.52 10.52 9.86 0 0 0
07/09/2018
10.91
 109,400 13.08 13.08 10.91 1,000 0 0.0
06/09/2018
12.10
 428,100 11.64 12.10 11.31 0 0 0
05/09/2018
11.05
 409,000 10.06 11.05 10.06 0 0 0
04/09/2018
10.06
 544,400 9.86 10.45 9.60 0 0 0
31/08/2018
10.65
 88,300 11.18 11.51 10.65 0 0 0
30/08/2018
11.77
 167,600 12.82 12.82 11.77 100 0 0.0
29/08/2018
13.02
 160,300 13.81 13.81 12.43 0 0 0
28/08/2018
13.81
 147,800 14.14 14.14 12.76 0 0 0
27/08/2018
14.14
 274,000 14.27 14.33 12.89 5,400 5,200 -0.0
24/08/2018
14.27
 343,600 13.35 14.27 12.03 0 0 0
23/08/2018
13.35
 386,700 13.28 13.81 13.28 0 0 0
22/08/2018
14.73
 69,200 16.31 16.31 14.73 800 700 0.0
21/08/2018
16.31
 318,700 18.08 18.08 16.31 0 0 0
20/08/2018
18.08
 354,600 19.86 19.86 17.88 1,700 1,600 0.0
17/08/2018
19.86
 577,000 20.51 21.04 18.48 3,400 3,300 0
16/08/2018
20.51
 777,300 21.70 22.42 19.13 3,700 0 0.1
15/08/2018
21.24
 658,500 19.33 21.24 17.56 0 0 0
14/08/2018
19.33
 397,900 19.66 20.05 17.42 4,900 1,100 0.1
13/08/2018
19.33
 161,900 19.07 19.33 19.07 0 0 0
10/08/2018
17.62
 216,700 17.36 17.62 17.36 0 0 0
09/08/2018
16.04
 443,400 14.53 16.04 14.20 0 3,900 -0.1
08/08/2018
14.60
 98,900 14.86 14.99 14.47 1,100 100 0.0
07/08/2018
14.86
 118,000 14.66 14.93 14.14 0 0 0
06/08/2018
14.73
 176,800 14.14 14.86 13.61 800 0 0.0
03/08/2018
14.40
 150,400 13.81 14.47 13.68 3,200 0 0.1
02/08/2018
13.74
 140,600 13.87 14.14 13.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |