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)
#201 26/07/2023
6.10
0
 431,954 6.10 6.10 6 0 0 0
#202 25/07/2023
6.10
-0.10
 1,340,766 6.30 6.50 6.10 0 0 0
#203 24/07/2023
6.20
0.20
 1,362,647 6 6.20 5.90 1 0 0
#204 21/07/2023
6
0.10
 588,601 5.90 6.10 5.90 0 0 0
#205 20/07/2023
5.90
0
 461,072 5.90 6 5.70 0 0 0
#206 19/07/2023
5.90
-0.20
 953,348 6.10 6.30 5.90 0 0 0
#207 18/07/2023
6.10
-0.20
 517,796 6.40 6.40 6.10 0 0 0
#208 17/07/2023
6.30
0.10
 1,724,968 6.20 6.40 6.10 0 0 0
#209 14/07/2023
6.20
0
 438,741 6.20 6.40 6 0 0 0
#210 13/07/2023
6.20
0.20
 1,155,799 6 6.20 6 0 0 0
#211 12/07/2023
6
-0.10
 529,055 6.10 6.30 5.90 0 0 0
#212 11/07/2023
6.10
0.20
 1,522,457 6 6.30 5.90 10,000 0 0.1
#213 10/07/2023
5.90
0.30
 783,767 5.70 5.90 5.60 0 0 0
#214 07/07/2023
5.60
0
 395,004 5.60 5.70 5.50 0 0 0
#215 06/07/2023
5.60
0
 293,389 5.70 5.70 5.50 0 0 0
#216 05/07/2023
5.60
-0.20
 655,382 5.80 5.90 5.60 0 0 0
#217 04/07/2023
5.80
0.30
 353,864 5.60 5.80 5.50 0 0 0
#218 03/07/2023
5.50
0.10
 269,929 5.40 5.70 5.30 40 0 0.0
#219 30/06/2023
5.40
-0.10
 359,718 5.50 5.60 5.40 0 0 0
#220 29/06/2023
5.50
-0.40
 1,146,268 5.80 5.90 5.50 0 0 0
#221 28/06/2023
5.90
-0.10
 587,971 6 6.20 5.90 0 0 0
#222 27/06/2023
6
0
 420,199 6 6.10 5.80 0 0 0
#223 26/06/2023
6
-0.30
 879,083 6.30 6.30 5.70 30 0 0.0
#224 23/06/2023
6.30
0.10
 867,874 6.20 6.40 6.10 0 0 0
#225 22/06/2023
6.20
0
 884,810 6.20 6.40 6.10 0 0 0
#226 21/06/2023
6.20
0.10
 591,230 6.10 6.30 6 0 0 0
#227 20/06/2023
6.10
0.30
 1,108,168 5.80 6.20 5.60 0 0 0
#228 19/06/2023
5.80
-0.40
 997,132 6.20 6.30 5.80 30 10,000 -0.1
#229 16/06/2023
6.20
0
 1,262,797 6.30 6.70 6.10 0 0 0
#230 15/06/2023
6.20
-0.10
 852,687 6.20 6.40 6 0 0 0
#231 14/06/2023
6.30
-0.30
 1,513,203 6.70 6.80 6 0 0 0
#232 13/06/2023
6.60
-0.30
 921,716 7 7 6.50 0 0 0
#233 12/06/2023
6.90
0.60
 1,515,548 6.40 6.90 6.20 0 60 -0.0
#234 09/06/2023
6.30
-0.10
 1,012,051 6.40 6.40 6.10 0 0 0
#235 08/06/2023
6.40
0
 1,530,381 6.70 7 6.10 10,000 0 0.1
#236 07/06/2023
6.40
0.50
 1,846,218 6.40 6.40 6.20 0 60 -0.0
#237 06/06/2023
5.90
0.50
 1,178,457 5.40 5.90 5.30 0 50 -0.0
#238 05/06/2023
5.40
-0.20
 866,213 5.60 5.80 5.30 0 0 0
#239 02/06/2023
5.60
-0.30
 1,073,430 5.90 6 5.50 0 0 0
#240 01/06/2023
5.90
0.20
 900,408 5.70 5.90 5.70 0 15,020 -0.1
#241 31/05/2023
5.70
0
 1,339,831 5.70 5.90 5.60 0 30 -0.0
#242 30/05/2023
5.70
0.20
 1,169,269 5.80 5.80 5.30 0 0 0
#243 29/05/2023
5.50
0.50
 1,239,983 5.30 5.50 5.20 0 50 -0.0
#244 26/05/2023
5
0.40
 1,541,807 4.60 5 4.60 0 60 -0.0
#245 25/05/2023
4.60
0
 432,089 4.60 4.60 4.50 0 0 0
#246 24/05/2023
4.60
0.10
 268,253 4.50 4.70 4.50 0 30 -0.0
#247 23/05/2023
4.50
0.10
 135,332 4.40 4.60 4.40 0 30 -0.0
#248 22/05/2023
4.40
-0.10
 215,796 4.50 4.60 4.40 0 0 0
#249 19/05/2023
4.50
0
 188,228 4.50 4.60 4.40 15,000 0 0.1
#250 18/05/2023
4.50
-0.10
 226,462 4.50 4.70 4.50 0 0 0
#251 17/05/2023
4.60
0
 374,881 4.70 4.70 4.50 0 50 -0.0
#252 16/05/2023
4.60
0
 252,238 4.60 4.80 4.50 0 0 0
#253 15/05/2023
4.60
0
 526,834 4.70 4.90 4.60 0 0 0
#254 12/05/2023
4.60
0.10
 544,820 4.50 4.80 4.50 0 30 -0.0
#255 11/05/2023
4.50
-0.10
 314,949 4.60 4.80 4.50 0 40 -0.0
#256 10/05/2023
4.60
0.20
 683,262 4.40 4.70 4.40 0 30 -0.0
#257 09/05/2023
4.40
0.10
 272,517 4.30 4.40 4.20 0 0 0
#258 08/05/2023
4.30
0.10
 262,887 4.20 4.30 4.10 0 0 0
#259 05/05/2023
4.20
-0.10
 239,770 4.20 4.30 4.10 0 0 0
#260 04/05/2023
4.30
0
 107,361 4.30 4.30 4.10 0 0 0
#261 28/04/2023
4.30
0.10
 138,307 4.20 4.30 4.10 0 0 0
#262 27/04/2023
4.20
0
 139,201 4.20 4.20 4.10 0 0 0
#263 26/04/2023
4.20
0
 62,764 4.20 4.30 4.10 0 0 0
#264 25/04/2023
4.20
0
 94,365 4.20 4.30 4.10 0 0 0
#265 24/04/2023
4.20
-0.10
 219,845 4.30 4.30 4.10 0 1,142 -0.0
#266 21/04/2023
4.30
-0.10
 117,583 4.40 4.40 4.20 0 0 0
#267 20/04/2023
4.40
0.10
 52,308 4.30 4.40 4.20 0 0 0
#268 19/04/2023
4.30
-0.10
 106,031 4.40 4.40 4.30 0 0 0
#269 18/04/2023
4.40
0
 146,421 4.50 4.50 4.40 0 0 0
#270 17/04/2023
4.40
0
 429,270 4.40 4.60 4.30 0 0 0
#271 14/04/2023
4.40
0
 288,726 4.40 4.50 4.30 0 0 0
#272 13/04/2023
4.40
-0.10
 155,627 4.50 4.50 4.40 0 0 0
#273 12/04/2023
4.50
0.10
 193,700 4.50 4.50 4.40 0 0 0
#274 11/04/2023
4.40
-0.10
 240,470 4.60 4.60 4.30 0 0 0
#275 10/04/2023
4.50
0.10
 486,876 4.50 4.70 4.40 0 0 0
#276 07/04/2023
4.40
-0.10
 397,496 4.50 4.70 4.40 0 0 0
#277 06/04/2023
4.50
0.10
 975,748 4.50 4.80 4.40 0 0 0
#278 05/04/2023
4.40
0.10
 638,717 4.20 4.40 4.10 0 3,300 -0.0
#279 04/04/2023
4.30
0.10
 261,157 4.30 4.30 4.10 0 0 0
#280 03/04/2023
4.20
0.30
 919,131 3.90 4.20 3.80 0 0 0
#281 31/03/2023
3.90
0
 189,341 3.90 3.90 3.80 0 1,700 -0.0
#282 30/03/2023
3.90
0
 117,705 3.90 4 3.80 0 0 0
#283 29/03/2023
3.90
0.10
 78,095 3.90 3.90 3.80 0 0 0
#284 28/03/2023
3.80
0
 205,497 3.80 4 3.80 0 0 0
#285 27/03/2023
3.80
0
 65,234 3.90 3.90 3.80 0 0 0
#286 24/03/2023
3.80
0.10
 118,144 3.80 3.90 3.70 0 0 0
#287 23/03/2023
3.70
-0.10
 73,071 3.70 3.90 3.70 0 0 0
#288 22/03/2023
3.80
0
 75,359 3.80 3.90 3.80 0 0 0
#289 21/03/2023
3.80
-0.10
 58,141 3.80 3.90 3.70 0 0 0
#290 20/03/2023
3.90
0
 143,378 4 4 3.70 0 0 0
#291 17/03/2023
3.90
-0.10
 59,669 4 4 3.80 0 0 0
#292 16/03/2023
4
0.10
 57,926 3.90 4 3.80 0 0 0
#293 15/03/2023
3.90
0.10
 111,744 3.80 4 3.80 0 0 0
#294 14/03/2023
3.80
-0.20
 203,217 3.90 4 3.80 0 0 0
#295 13/03/2023
4
0
 165,099 4 4 3.80 0 0 0
#296 10/03/2023
4
0
 50,612 4 4 3.90 0 0 0
#297 09/03/2023
4
0
 195,579 4 4.10 3.90 0 0 0
#298 08/03/2023
4
0
 246,980 4 4 3.80 0 0 0
#299 07/03/2023
4
0
 80,973 4 4.10 3.90 0 0 0
#300 06/03/2023
4
0.10
 237,782 3.90 4.20 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |