CTCP Việt Tiên Sơn Địa ốc (aav)

5.10
-0.10
(-1.92%)
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
(2024-04-19) 		1.80 54.55% 44,073,823 -119,356 -0.5
3.30
6.80
5.10
2 tháng
(2024-03-19) 		1.40 37.84% 56,444,764 -87,057 -0.4
3
6.80
5.10
3 tháng
(2024-02-19) 		1.20 30.77% 64,689,981 -79,923 -0.3
3
6.80
5.10
6 tháng
(2023-11-20) 		0.70 15.91% 84,902,123 36,782 0.2
3
6.80
5.10
12 tháng
(2023-05-24) 		0.50 10.87% 188,959,358 26,719 0.1
3
7.20
5.10
24 tháng
(2022-05-30) 		-7.07 -58.11% 244,748,544 48,124 0.2
2.80
12.17
5.10
36 tháng
(2021-06-03) 		-10.02 -66.28% 419,150,975 58,824 0.4
2.80
31.01
5.10
60 tháng
(2019-06-14) 		-2.46 -32.55% 560,498,446 22,166 0.0
2.80
31.01
5.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1401 05/10/2018
9.39
0.39
 115,500 8.77 9.39 8.61 10,000 0 0.1
#1402 04/10/2018
9.00
0.02
 52,600 9.31 9.31 8.77 3,300 0 0.0
#1403 03/10/2018
8.98
0
 490,910 8.85 9.12 8.10 8,600 0 0.1
#1404 02/10/2018
8.98
-0.41
 407,825 8.98 9.39 8.51 11,120 0 0.1
#1405 01/10/2018
9.39
-0.54
 285,200 10.07 10.14 8.98 0 0 0
#1406 28/09/2018
9.94
0.20
 323,220 9.46 10.21 8.98 400 0 0.0
#1407 27/09/2018
9.73
-0.27
 85,660 10.00 10.28 9.53 0 0 0
#1408 26/09/2018
10.00
0.75
 304,590 9.26 10.14 9.26 680 700 -0.0
#1409 25/09/2018
9.26
0.82
 433,800 8.58 9.26 8.17 0 0 0
#1410 24/09/2018
8.44
-0.27
 38,700 8.71 8.78 8.37 0 0 0
#1411 21/09/2018
8.71
0.14
 56,000 8.58 8.78 8.37 0 0 0
#1412 20/09/2018
8.58
0.20
 57,700 8.17 8.78 8.17 5,700 0 0.1
#1413 19/09/2018
8.37
-0.41
 101,210 8.58 8.78 8.10 0 5,600 -0.1
#1414 18/09/2018
8.78
-0.75
 222,800 9.39 9.39 8.58 0 0 0
#1415 17/09/2018
9.53
-0.20
 642,230 9.66 9.66 8.78 0 1,000 -0.0
#1416 14/09/2018
9.73
-0.75
 499,660 10.21 10.21 9.46 1,100 1,000 0.0
#1417 13/09/2018
10.48
-0.48
 170,400 10.89 10.96 9.87 500 500 -0.0
#1418 12/09/2018
10.96
0.95
 341,900 10.14 10.96 9.05 0 0 0
#1419 11/09/2018
10.00
-0.20
 114,100 10.82 10.82 9.19 0 0 0
#1420 10/09/2018
10.21
-1.09
 534,100 10.89 10.89 10.21 0 0 0
#1421 07/09/2018
11.30
-1.23
 109,400 13.54 13.54 11.30 1,000 0 0.0
#1422 06/09/2018
12.52
1.09
 428,100 12.05 12.52 11.71 0 0 0
#1423 05/09/2018
11.43
1.02
 409,000 10.41 11.43 10.41 0 0 0
#1424 04/09/2018
10.41
-0.61
 544,400 10.21 10.82 9.94 0 0 0
#1425 31/08/2018
11.03
-1.16
 88,300 11.57 11.91 11.03 0 0 0
#1426 30/08/2018
12.18
-1.29
 167,600 13.27 13.27 12.18 100 0 0.0
#1427 29/08/2018
13.48
-0.82
 160,300 14.29 14.29 12.86 0 0 0
#1428 28/08/2018
14.29
-0.34
 147,800 14.63 14.63 13.20 0 0 0
#1429 27/08/2018
14.63
-0.14
 274,000 14.77 14.84 13.34 5,400 5,200 -0.0
#1430 24/08/2018
14.77
0.95
 343,600 13.82 14.77 12.45 0 0 0
#1431 23/08/2018
13.82
-1.43
 386,700 13.75 14.29 13.75 0 0 0
#1432 22/08/2018
15.24
-1.63
 69,200 16.88 16.88 15.24 800 700 0.0
#1433 21/08/2018
16.88
-1.84
 318,700 18.72 18.72 16.88 0 0 0
#1434 20/08/2018
18.72
-1.84
 354,600 20.55 20.55 18.51 1,700 1,600 0.0
#1435 17/08/2018
20.55
-0.68
 577,000 21.23 21.78 19.12 3,400 3,300 0
#1436 16/08/2018
21.23
-0.75
 777,300 22.46 23.21 19.80 3,700 0 0.1
#1437 15/08/2018
21.98
1.97
 658,500 20.01 21.98 18.17 0 0 0
#1438 14/08/2018
20.01
0
 397,900 20.35 20.76 18.03 4,900 1,100 0.1
#1439 13/08/2018
20.01
1.77
 161,900 19.74 20.01 19.74 0 0 0
#1440 10/08/2018
18.24
1.63
 216,700 17.97 18.24 17.97 0 0 0
#1441 09/08/2018
16.61
1.50
 443,400 15.04 16.61 14.70 0 3,900 -0.1
#1442 08/08/2018
15.11
-0.27
 98,900 15.38 15.52 14.97 1,100 100 0.0
#1443 07/08/2018
15.38
0.14
 118,000 15.18 15.45 14.63 0 0 0
#1444 06/08/2018
15.24
0.34
 176,800 14.63 15.38 14.09 800 0 0.0
#1445 03/08/2018
14.90
0.68
 150,400 14.29 14.97 14.16 3,200 0 0.1
#1446 02/08/2018
14.22
-0.07
 140,600 14.36 14.63 13.88 0 0 0
#1447 01/08/2018
14.29
-0.20
 62,700 14.77 14.90 14.29 0 0 0
#1448 31/07/2018
14.50
0
 50,300 14.56 14.70 14.84 0 0 0
#1449 30/07/2018
14.50
-0.07
 42,100 14.63 14.70 14.50 0 0 0
#1450 27/07/2018
14.56
0.20
 67,100 14.29 14.70 14.29 0 0 0
#1451 26/07/2018
14.36
0.07
 64,000 14.22 14.43 14.02 0 0 0
#1452 25/07/2018
14.29
-0.27
 68,600 14.63 14.70 14.29 0 6,000 -0.1
#1453 24/07/2018
14.56
-0.68
 58,400 15.31 15.31 14.56 0 0 0
#1454 23/07/2018
15.24
0.14
 61,600 15.18 15.38 14.97 0 0 0
#1455 20/07/2018
15.11
-0.34
 62,800 15.45 15.45 14.97 0 900 -0.0
#1456 19/07/2018
15.45
0.07
 64,300 15.45 15.52 15.24 2,000 0 0.0
#1457 18/07/2018
15.38
0.34
 79,800 15.04 15.38 14.70 0 0 0
#1458 17/07/2018
15.04
0.07
 103,000 15.04 15.11 14.63 2,000 0 0.0
#1459 16/07/2018
14.97
1.36
 479,500 13.61 14.97 13.61 2,900 0 0.1
#1460 13/07/2018
13.61
1.23
 482,500 12.39 13.61 12.39 0 1,400 -0.0
#1461 12/07/2018
12.39
1.09
 518,100 11.30 12.39 11.23 0 2,000 -0.0
#1462 11/07/2018
11.30
0
 82,500 11.30 11.37 11.09 0 0 0
#1463 10/07/2018
11.30
-0.07
 151,100 11.37 11.43 11.23 0 0 0
#1464 09/07/2018
11.37
0
 248,300 11.37 11.50 11.23 0 0 0
#1465 06/07/2018
11.37
0.14
 232,100 11.23 11.43 11.16 0 0 0
#1466 05/07/2018
11.23
0
 144,700 11.23 11.37 11.16 0 2,500 -0.0
#1467 04/07/2018
11.23
-0.07
 80,500 11.30 11.37 11.23 0 0 0
#1468 03/07/2018
11.30
-0.07
 98,800 11.30 11.43 11.23 0 0 0
#1469 02/07/2018
11.37
0
 129,000 11.37 11.43 10.96 0 7,600 -0.1
#1470 29/06/2018
11.37
0.07
 108,100 11.30 11.43 11.23 0 0 0
#1471 28/06/2018
11.30
0.07
 210,300 11.23 11.43 11.23 0 0 0
#1472 27/06/2018
11.23
-0.54
 532,700 12.93 12.93 11.23 11,000 0 0.2
#1473 26/06/2018
11.77
1.02
 800,200 11.77 11.77 10.89 0 0 0
#1474 25/06/2018
10.75
0
 362,000 10.75 10.75 10.75 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |