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)
#101 15/12/2023
4.20
0
 240,769 4.20 4.30 4.10 0 0 0
#102 14/12/2023
4.20
-0.10
 184,604 4.30 4.30 4.20 0 1 -0.0
#103 13/12/2023
4.30
0
 175,435 4.20 4.40 4.20 10,000 50 0.0
#104 12/12/2023
4.30
0
 350,135 4.30 4.40 4.30 20,000 0 0.1
#105 11/12/2023
4.30
0
 317,876 4.30 4.50 4.20 0 5 -0.0
#106 08/12/2023
4.30
0
 447,329 4.40 4.50 4.30 10,000 0 0.0
#107 07/12/2023
4.30
0
 1,180,290 4.30 4.50 4.20 0 50 -0.0
#108 06/12/2023
4.30
0.10
 453,859 4.20 4.40 4.20 0 50 -0.0
#109 05/12/2023
4.20
0
 301,147 4.20 4.30 4.10 0 0 0
#110 04/12/2023
4.20
0.10
 233,733 4.20 4.30 4.10 0 0 0
#111 01/12/2023
4.10
-0.10
 248,661 4.20 4.20 4.10 0 0 0
#112 30/11/2023
4.20
0
 120,754 4.20 4.30 4.10 0 0 0
#113 29/11/2023
4.20
0.10
 60,111 4.10 4.30 4.10 0 0 0
#114 28/11/2023
4.10
0
 217,490 4.10 4.20 4 0 0 0
#115 27/11/2023
4.10
-0.20
 195,445 4.20 4.30 4.10 0 0 0
#116 24/11/2023
4.30
-0.10
 471,075 4.40 4.40 4.10 0 0 0
#117 23/11/2023
4.40
0
 358,990 4.50 4.50 4.40 0 0 0
#118 22/11/2023
4.40
0.10
 955,123 4.40 4.60 4.30 0 0 0
#119 21/11/2023
4.30
-0.10
 232,399 4.40 4.50 4.30 0 100 -0.0
#120 20/11/2023
4.40
0
 156,754 4.40 4.50 4.20 0 0 0
#121 17/11/2023
4.40
0
 495,140 4.40 4.60 4.30 0 0 0
#122 16/11/2023
4.40
0
 196,668 4.40 4.40 4.30 0 0 0
#123 15/11/2023
4.40
0
 245,352 4.40 4.60 4.30 100 0 0.0
#124 14/11/2023
4.40
0
 145,619 4.40 4.50 4.30 0 0 0
#125 13/11/2023
4.40
0
 140,344 4.40 4.50 4.30 0 0 0
#126 10/11/2023
4.40
-0.10
 300,599 4.50 4.60 4.30 0 0 0
#127 09/11/2023
4.50
0.10
 523,338 4.40 4.70 4.30 0 0 0
#128 08/11/2023
4.40
0.30
 343,216 4.10 4.40 4.10 0 0 0
#129 07/11/2023
4.10
-0.20
 140,158 4.20 4.20 4.10 0 0 0
#130 06/11/2023
4.30
0.10
 108,441 4.20 4.30 4.20 0 0 0
#131 03/11/2023
4.20
-0.20
 215,877 4.40 4.40 4.20 0 0 0
#132 02/11/2023
4.40
0.40
 335,440 4 4.40 4 0 0 0
#133 01/11/2023
4
0.20
 98,642 3.80 4 3.80 0 0 0
#134 31/10/2023
3.80
-0.10
 199,840 3.90 4 3.80 0 0 0
#135 30/10/2023
3.90
-0.10
 121,747 4 4 3.90 0 0 0
#136 27/10/2023
4
0.20
 198,500 3.80 4 3.90 0 0 0
#137 26/10/2023
3.80
-0.40
 745,683 4.20 4.20 3.80 0 0 0
#138 25/10/2023
4.20
-0.10
 165,777 4.30 4.40 4.20 0 0 0
#139 24/10/2023
4.30
0
 246,635 4.30 4.40 4.20 0 0 0
#140 23/10/2023
4.30
0
 311,001 4.40 4.40 4.20 0 0 0
#141 20/10/2023
4.30
0.20
 273,975 4.20 4.30 3.90 0 0 0
#142 19/10/2023
4.10
-0.10
 270,760 4.20 4.30 3.90 0 0 0
#143 18/10/2023
4.20
-0.20
 337,937 4.40 4.50 4.10 0 400 -0.0
#144 17/10/2023
4.40
-0.10
 138,142 4.50 4.60 4.40 0 0 0
#145 16/10/2023
4.50
-0.10
 275,895 4.60 4.60 4.40 0 0 0
#146 13/10/2023
4.60
0
 203,001 4.60 4.60 4.50 0 0 0
#147 12/10/2023
4.60
-0.10
 310,265 4.80 4.80 4.60 0 0 0
#148 11/10/2023
4.70
0
 254,568 4.70 4.70 4.50 0 0 0
#149 10/10/2023
4.70
0.20
 495,409 4.50 4.80 4.40 0 0 0
#150 09/10/2023
4.50
0.20
 242,803 4.30 4.50 4.30 0 0 0
#151 06/10/2023
4.30
-0.10
 414,514 4.40 4.50 4.20 0 0 0
#152 05/10/2023
4.40
0
 443,647 4.50 4.60 4.40 0 0 0
#153 04/10/2023
4.40
-0.10
 617,876 4.50 4.60 4.30 1,000 0 0.0
#154 03/10/2023
4.50
-0.40
 446,304 4.90 4.90 4.50 100 0 0.0
#155 02/10/2023
4.90
0
 190,769 4.90 5 4.80 0 0 0
#156 29/09/2023
4.90
0.10
 264,600 4.80 5 4.80 0 0 0
#157 28/09/2023
4.80
0.10
 319,170 4.80 4.90 4.60 0 0 0
#158 27/09/2023
4.70
0
 402,164 4.70 4.80 4.50 0 0 0
#159 26/09/2023
4.70
-0.10
 714,192 4.80 5 4.60 0 0 0
#160 25/09/2023
4.80
-0.50
 663,127 5.40 5.40 4.80 0 0 0
#161 22/09/2023
5.30
-0.40
 1,520,913 5.70 5.70 5.20 0 700 -0.0
#162 21/09/2023
5.70
-0.10
 776,645 5.90 5.90 5.60 0 0 0
#163 20/09/2023
5.80
0.20
 446,792 5.70 5.90 5.60 0 0 0
#164 19/09/2023
5.60
-0.20
 584,700 5.80 5.90 5.60 0 0 0
#165 18/09/2023
5.80
0
 598,432 5.70 5.90 5.70 0 0 0
#166 15/09/2023
5.80
-0.10
 591,319 5.90 6 5.70 0 0 0
#167 14/09/2023
5.90
-0.10
 644,068 6 6 5.80 0 0 0
#168 13/09/2023
6
-0.20
 1,441,096 6.20 6.30 5.90 0 0 0
#169 12/09/2023
6.20
0.20
 594,351 6 6.20 5.90 100 0 0.0
#170 11/09/2023
6
-0.40
 921,176 6.40 6.50 6 0 0 0
#171 08/09/2023
6.40
0.20
 1,886,535 6.20 6.50 6.10 100 0 0.0
#172 07/09/2023
6.20
0
 1,068,794 6.20 6.40 6.10 0 0 0
#173 06/09/2023
6.20
-0.10
 1,049,950 6.50 6.50 6.10 0 0 0
#174 05/09/2023
6.30
0.50
 1,466,170 5.80 6.30 5.80 0 0 0
#175 31/08/2023
5.80
0
 998,997 5.80 5.90 5.70 0 0 0
#176 30/08/2023
5.80
0
 631,076 5.80 5.90 5.70 0 0 0
#177 29/08/2023
5.80
0
 917,333 5.80 6 5.80 0 100 -0.0
#178 28/08/2023
5.80
0.10
 754,132 5.80 5.80 5.60 0 0 0
#179 25/08/2023
5.70
-0.20
 731,580 5.90 5.90 5.70 0 0 0
#180 24/08/2023
5.90
0.10
 727,767 5.90 5.90 5.70 0 0 0
#181 23/08/2023
5.80
0
 303,142 5.80 5.90 5.70 0 0 0
#182 22/08/2023
5.80
0
 1,151,973 5.70 5.90 5.40 40 0 0.0
#183 21/08/2023
5.80
-0.20
 654,785 6 6.10 5.70 100 0 0.0
#184 18/08/2023
6
-0.60
 1,936,222 6.60 6.60 6 0 0 0
#185 17/08/2023
6.60
-0.20
 1,419,804 6.80 6.90 6.60 5,000 0 0.0
#186 16/08/2023
6.80
-0.20
 1,149,837 7.10 7.10 6.70 0 0 0
#187 15/08/2023
7
0.10
 2,284,797 6.90 7.40 6.80 0 10,000 -0.1
#188 14/08/2023
6.90
0
 1,841,640 6.90 7 6.70 0 0 0
#189 11/08/2023
6.90
0.20
 1,442,309 6.70 7 6.60 0 0 0
#190 10/08/2023
6.70
-0.20
 1,231,872 6.90 7.20 6.70 0 0 0
#191 09/08/2023
6.90
0.20
 901,967 6.70 6.90 6.60 0 0 0
#192 08/08/2023
6.70
-0.10
 1,813,864 6.90 7.10 6.70 0 0 0
#193 07/08/2023
6.80
0.10
 1,046,000 6.70 6.90 6.70 0 0 0
#194 04/08/2023
6.70
0.20
 1,235,332 6.50 6.70 6.50 0 0 0
#195 03/08/2023
6.50
-0.20
 1,064,584 6.80 6.80 6.40 0 0 0
#196 02/08/2023
6.70
0.20
 1,146,632 6.50 6.70 6.30 0 0 0
#197 01/08/2023
6.50
-0.70
 2,631,945 7.20 7.30 6.50 40 0 0.0
#198 31/07/2023
7.20
0.30
 1,928,847 6.90 7.50 6.90 0 34 -0.0
#199 28/07/2023
6.90
0.60
 4,263,707 6.30 6.90 6.30 0 150 -0.0
#200 27/07/2023
6.30
0.20
 1,613,682 6.10 6.40 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |