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)
11/11/2022
3.40
 260,339 3.60 3.70 3.30 10,000 0 0.0
10/11/2022
3.60
 89,085 4 4 3.60 0 0 0
09/11/2022
4
 89,820 3.80 4.20 3.80 2,000 0 0.0
08/11/2022
4
 252,116 4.20 4.30 4 0 0 0
07/11/2022
4.40
 111,370 4.80 4.80 4.40 400 0 0.0
04/11/2022
4.80
 203,585 4.60 4.80 4.40 0 0 0
03/11/2022
4.80
 87,784 4.90 5 4.60 0 0 0
02/11/2022
4.90
 61,419 4.90 5 4.80 0 0 0
01/11/2022
4.90
 66,303 4.80 5.10 4.80 0 0 0
31/10/2022
5
 76,560 5.10 5.30 4.70 0 0 0
28/10/2022
5.10
 144,040 5.20 5.60 5.10 0 0 0
27/10/2022
5.20
 269,341 4.50 5.20 4.50 0 0 0
26/10/2022
4.80
 61,530 4.80 5.10 4.60 0 0 0
25/10/2022
5
 334,722 5.20 5.50 4.80 0 0 0
24/10/2022
5.20
 204,298 5.70 5.70 5.20 0 0 0
21/10/2022
5.70
 206,438 5.90 5.90 5.40 0 0 0
20/10/2022
5.90
 47,676 6 6 5.80 0 0 0
19/10/2022
6
 51,511 6.10 6.20 6 0 0 0
18/10/2022
6.20
 125,061 6 6.30 5.90 0 0 0
17/10/2022
6.10
 89,643 6.10 6.30 5.90 0 0 0
14/10/2022
6.10
 92,956 6.10 6.30 6 0 0 0
13/10/2022
5.90
 75,582 5.80 6 5.70 0 0 0
12/10/2022
5.70
 133,963 5.60 5.70 5.40 0 0 0
11/10/2022
5.60
 162,596 6.20 6.20 5.60 0 0 0
10/10/2022
6.20
 120,865 6.20 6.40 5.80 0 0 0
07/10/2022
6.20
 177,453 6.60 6.60 6.10 0 0 0
06/10/2022
6.60
 136,448 6.90 7 6.60 0 0 0
05/10/2022
6.90
 119,902 6.80 6.90 6.70 0 0 0
04/10/2022
6.70
 187,147 6.70 6.90 6.60 27 0 0.0
03/10/2022
6.60
 204,434 6.80 6.90 6.60 0 0 0
30/09/2022
6.80
 244,335 6.80 6.90 6.60 0 0 0
29/09/2022
6.80
 155,071 6.90 7.10 6.70 0 0 0
28/09/2022
6.80
 122,691 6.90 7.10 6.80 0 600 -0.0
27/09/2022
6.90
 223,244 6.70 7 6.70 0 0 0
26/09/2022
6.70
 214,030 7.10 7.10 6.70 0 400 -0.0
23/09/2022
7.10
 227,150 7.30 7.30 7 0 0 0
22/09/2022
7.20
 148,636 7.10 7.40 7.10 0 0 0
21/09/2022
7.20
 79,227 7.30 7.40 7.10 0 0 0
20/09/2022
7.30
 154,614 7.20 7.50 7.10 0 0 0
19/09/2022
7.20
 197,696 7.60 7.90 7.20 0 0 0
16/09/2022
7.60
 92,718 7.80 8 7.60 0 0 0
15/09/2022
7.80
 71,155 8.20 8.20 7.80 0 0 0
14/09/2022
8
 104,657 8 8.20 7.90 0 0 0
13/09/2022
8.20
 115,109 8 8.30 8 0 0 0
12/09/2022
8.20
 51,589 8.10 8.30 8.10 0 0 0
09/09/2022
8.10
 168,114 8.20 8.50 7.70 0 0 0
08/09/2022
8.20
 90,806 8.20 8.50 8 0 0 0
07/09/2022
8.20
 317,256 8.60 8.90 8.20 0 0 0
06/09/2022
8.80
 165,620 9 9 8.50 0 0 0
05/09/2022
8.70
 154,364 8.90 9.10 8.70 0 0 0
31/08/2022
8.90
 94,400 8.80 9 8.80 0 0 0
30/08/2022
8.90
 102,300 9.20 9.20 8.80 100 0 0.0
29/08/2022
9
 281,736 9.50 9.50 8.60 0 100 -0.0
26/08/2022
9.20
 127,101 9.40 9.50 9.10 0 0 0
25/08/2022
9.40
 82,428 9.20 9.50 9.20 0 0 0
24/08/2022
9.20
 149,330 9.10 9.40 9.10 0 0 0
23/08/2022
9.10
 320,412 8.70 9.10 8.70 0 0 0
22/08/2022
8.90
 191,340 9.20 9.20 8.90 0 0 0
19/08/2022
9.20
 110,328 9.10 9.50 9.10 0 0 0
18/08/2022
9.50
 99,000 9.50 9.50 9.30 0 0 0
17/08/2022
9.50
 137,462 9.50 9.70 9.30 0 0 0
16/08/2022
9.50
 184,300 9.70 9.70 9.50 0 0 0
15/08/2022
9.70
 158,143 10 10 9.60 0 0 0
12/08/2022
9.80
 164,139 9.80 9.80 9.60 0 0 0
11/08/2022
9.80
 340,473 10.20 10.60 9.80 0 0 0
10/08/2022
10.20
 504,934 9.60 10.20 9.60 0 0 0
09/08/2022
9.60
 248,511 9.60 9.80 9.60 0 0 0
08/08/2022
9.60
 243,853 9.80 9.90 9.60 0 0 0
05/08/2022
9.60
 161,260 9.60 9.80 9.40 0 0 0
04/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/35 (Volume + 3.50%, Ratio=0.04)
04/08/2022
9.60
 174,268 9.50 9.80 9.40 0 0 0
03/08/2022
9.37
 213,172 9.57 9.57 9.28 100 0 0.0
02/08/2022
9.57
 372,515 8.99 9.76 8.99 0 0 0
01/08/2022
8.99
 117,208 8.79 9.08 8.79 0 0 0
29/07/2022
8.89
 111,246 8.99 9.08 8.79 0 0 0
28/07/2022
8.89
 200,519 8.79 9.18 8.70 0 0 0
27/07/2022
8.70
 62,857 8.60 8.70 8.41 0 0 0
26/07/2022
8.60
 114,284 8.70 8.99 8.60 0 0 0
25/07/2022
8.79
 116,329 8.70 8.99 8.70 0 0 0
22/07/2022
8.89
 81,503 9.08 9.08 8.89 0 0 0
21/07/2022
8.99
 63,119 9.08 9.18 8.89 0 0 0
20/07/2022
9.08
 255,325 8.99 9.18 8.89 0 0 0
19/07/2022
8.99
 112,500 9.18 9.37 8.89 0 0 0
18/07/2022
9.18
 156,053 9.37 9.47 9.08 0 0 0
15/07/2022
9.37
 434,682 8.60 9.37 8.60 0 0 0
14/07/2022
8.60
 129,405 8.60 8.70 8.50 0 0 0
13/07/2022
8.60
 128,434 8.60 8.89 8.60 0 0 0
12/07/2022
8.60
 237,060 8.21 8.79 8.21 0 0 0
11/07/2022
8.50
 139,612 8.50 8.60 8.21 0 0 0
08/07/2022
8.50
 164,742 8.12 8.60 7.92 0 0 0
07/07/2022
7.92
 86,712 8.12 8.12 7.83 0 0 0
06/07/2022
7.83
 200,630 7.92 8.41 7.63 0 0 0
05/07/2022
8.21
 65,325 8.41 8.50 7.92 0 0 0
04/07/2022
8.41
 157,056 8.41 8.79 8.41 0 0 0
01/07/2022
8.41
 227,340 8.21 8.60 7.83 0 0 0
30/06/2022
8.21
 139,530 8.50 8.79 8.21 0 0 0
29/06/2022
8.50
 285,401 8.50 8.99 8.12 0 0 0
28/06/2022
8.50
 428,931 8.70 9.28 8.50 0 0 0
27/06/2022
8.60
 336,702 7.83 8.60 7.83 0 0 0
24/06/2022
7.83
 241,446 7.25 7.83 7.25 5,000 0 0.0
23/06/2022
7.15
 182,012 6.76 7.15 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |