Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/12/2021	23.77	628,515	23.77	24.64	23.67	0	0	0
13/12/2021	23.77	815,962	23.57	23.96	23.29	0	0	0
10/12/2021	23.48	915,590	24.06	24.06	23.19	0	0	0
09/12/2021	23.57	698,753	23.38	24.35	23.00	0	0	0
08/12/2021	23.29	792,172	24.15	24.64	23.19	0	0	0
07/12/2021	24.15	689,514	23.67	24.54	23.67	0	0	0
06/12/2021	23.67	984,296	25.51	26.09	23.29	0	2,000	-0.1
03/12/2021	25.51	839,044	26.67	26.67	25.41	0	0	0
02/12/2021	26.09	1,139,070	26.09	27.54	26.09	0	0	0
01/12/2021	25.99	652,336	25.80	26.47	25.60	0	0	0
30/11/2021	25.80	748,304	25.89	26.47	25.70	0	0	0
29/11/2021	25.89	757,728	25.89	26.67	25.12	0	0	0
26/11/2021	25.80	760,886	26.09	26.86	25.60	0	0	0
25/11/2021	26.09	579,019	26.28	26.57	25.89	0	0	0
24/11/2021	26.09	549,936	26.76	27.54	26.09	0	0	0
23/11/2021	26.57	656,292	25.22	26.57	24.35	0	0	0
22/11/2021	25.31	1,205,882	26.57	27.34	24.44	0	0	0
19/11/2021	26.57	2,145,105	28.99	28.99	25.70	0	2,000	-0.1
18/11/2021	28.50	1,526,318	27.83	29.86	27.54	0	0	0
17/11/2021	28.02	1,787,942	28.60	28.89	27.54	0	0	0
16/11/2021	28.99	1,842,446	31.11	31.21	28.89	0	0	0
15/11/2021	30.92	2,209,028	29.95	31.69	29.18	4,000	5,000	-0.0
12/11/2021	29.08	3,623,115	26.57	29.08	26.47	0	1,000	-0.0
11/11/2021	26.47	1,250,285	26.47	26.67	26.09	0	0	0
10/11/2021	26.47	822,032	26.47	26.86	26.09	0	0	0
09/11/2021	26.47	790,667	27.25	27.25	26.28	0	0	0
08/11/2021	26.96	1,359,796	25.99	27.05	25.60	0	0	0
05/11/2021	25.89	796,113	26.09	26.57	25.70	0	0	0
04/11/2021	26.09	998,517	26.18	26.67	25.51	0	0	0
03/11/2021	26.18	2,262,731	26.96	27.15	26.09	0	2,600	-0.1
02/11/2021	27.05	1,603,518	26.86	28.12	26.09	0	0	0
01/11/2021	26.86	1,533,906	28.21	28.21	26.86	0	0	0
29/10/2021	28.21	1,015,902	28.50	28.99	27.92	500	5,000	-0.1
28/10/2021	28.41	1,405,123	27.25	28.89	26.86	1,000	2,000	-0.0
27/10/2021	27.05	837,872	27.63	27.73	26.86	6,700	0	0.2
26/10/2021	27.63	672,819	27.54	28.02	27.05	600	0	0.0
25/10/2021	27.05	1,272,370	25.70	27.54	24.73	10,500	0	0.3
22/10/2021	25.60	2,796,170	26.28	26.28	23.96	1,000	7,000	-0.2
21/10/2021	26.09	779,445	26.09	26.67	25.60	0	0	0
20/10/2021	26.09	2,003,665	27.05	27.15	25.60	1,000	500	0.0
19/10/2021	27.05	1,106,675	27.73	28.02	27.05	0	0	0
18/10/2021	27.73	2,669,516	28.99	28.99	27.15	0	0	0
15/10/2021	28.89	1,247,463	28.12	29.95	27.73	500	0	0.0
14/10/2021	27.83	1,328,260	27.05	28.79	26.57	24,500	200	0.7
13/10/2021	27.83	2,820,914	29.47	29.47	26.67	7,000	900	0.2
12/10/2021	29.47	1,728,654	29.95	30.34	29.47	0	0	0
11/10/2021	29.95	957,654	30.05	30.82	29.95	0	900	-0.0
08/10/2021	29.86	982,330	30.53	30.63	29.66	0	700	-0.0
07/10/2021	29.95	873,685	30.24	30.82	29.86	0	0	0
06/10/2021	30.24	1,323,071	30.05	30.63	29.37	600	3,100	-0.1
05/10/2021	29.95	1,066,753	29.95	30.92	29.76	0	700	-0.0
04/10/2021	29.95	1,779,618	31.21	32.85	28.99	500	1,000	-0.0
01/10/2021	31.01	2,149,634	28.60	31.30	28.60	3,900	10,400	-0.2
30/09/2021	28.60	1,517,290	27.34	28.79	27.34	0	0	0
29/09/2021	27.34	1,219,687	27.05	27.34	26.86	1,700	16,800	-0.4
28/09/2021	26.86	1,910,174	26.28	27.44	25.60	0	0	0
27/09/2021	26.28	1,725,868	25.70	27.25	25.70	2,800	0	0.1
24/09/2021	25.70	1,358,425	25.51	26.86	25.51	22,800	0	0.6
23/09/2021	25.51	1,414,309	25.51	25.70	25.22	0	5,200	-0.1
22/09/2021	25.51	956,837	25.22	26.28	25.12	0	0	0
21/09/2021	25.22	1,258,035	25.80	26.18	24.64	0	0	0
20/09/2021	25.70	1,637,894	26.09	27.54	25.60	7,600	100	0.2
17/09/2021	26.09	2,256,749	24.83	26.76	24.73	0	300	-0.0
16/09/2021	24.83	1,138,657	24.06	25.99	24.06	0	300	-0.0
15/09/2021	24.15	934,501	22.03	24.15	20.68	0	4,100	-0.1
14/09/2021	22.03	977,467	23.96	23.96	21.64	0	0	0
13/09/2021	23.96	420,950	25.51	25.70	23.77	0	0	0
10/09/2021	25.22	1,483,827	24.35	26.57	24.35	4,500	0	0.1
09/09/2021	24.15	1,096,917	20.87	25.51	20.87	0	300	-0.0
08/09/2021	23.19	627,378	24.15	24.15	23.19	0	0	0
07/09/2021	24.25	566,561	24.06	24.93	23.48	0	10,200	-0.3
06/09/2021	24.06	876,010	23.96	24.93	22.32	0	0	0
01/09/2021	23.96	994,346	21.93	24.06	21.06	0	0	0
31/08/2021	21.93	952,655	21.55	22.22	20.58	0	0	0
30/08/2021	20.58	940,715	18.74	20.58	18.74	6,200	3,300	0.1
27/08/2021	18.74	829,070	17.29	18.84	16.81	0	0	0
26/08/2021	17.29	379,800	17.20	17.97	17.10	0	0	0
25/08/2021	17.20	330,738	17.20	17.97	16.71	0	0	0
24/08/2021	17.20	494,200	16.43	17.39	16.23	0	0	0
23/08/2021	16.23	430,400	15.85	16.33	15.56	0	0	0
20/08/2021	15.85	602,819	16.43	16.52	14.98	0	0	0
19/08/2021	16.52	511,300	16.43	17.00	15.65	0	0	0
18/08/2021	16.52	1,293,284	18.16	18.16	16.43	0	0	0
17/08/2021	16.52	325,315	15.46	16.52	15.46	0	400	-0.0
16/08/2021	15.07	964,578	13.72	15.07	13.72	0	0	0
13/08/2021	13.72	344,100	13.82	13.91	13.24	0	0	0
12/08/2021	13.72	413,640	13.53	13.91	13.24	0	0	0
11/08/2021	13.53	189,515	13.62	14.01	13.33	0	0	0
10/08/2021	13.72	438,803	13.43	14.01	13.24	0	0	0
09/08/2021	13.33	465,410	12.75	13.33	12.56	0	0	0
06/08/2021	12.75	272,907	12.37	12.95	12.17	0	0	0
05/08/2021	12.37	168,500	12.37	12.56	12.08	0	0	0
04/08/2021	12.17	323,400	11.88	12.95	11.88	0	0	0
03/08/2021	11.88	139,200	11.88	11.98	11.69	0	0	0
02/08/2021	11.88	199,700	11.98	12.17	11.79	0	0	0
30/07/2021	11.98	166,400	11.98	11.98	11.69	0	0	0
29/07/2021	11.98	156,700	11.79	11.98	11.69	0	0	0
28/07/2021	11.98	201,700	11.98	12.08	11.50	0	0	0
27/07/2021	11.98	188,700	12.08	12.08	11.59	0	300	-0.0
26/07/2021	11.98	191,900	11.88	12.08	11.30	8,000	0	0.1

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-0.10	-1.54%	10,726,100	22,800	0.2	6.30 7.20 6.30
2 tháng (2025-10-20)	0.90	16.36%	22,397,300	42,100	0.3	5.50 7.20 6.30
3 tháng (2025-09-18)	0.70	12.28%	30,734,600	-81,300	-0.4	5.50 7.20 6.30
6 tháng (2025-06-20)	-0.30	-4.48%	81,496,300	-54,100	-0.4	5.50 7.20 6.30
12 tháng (2024-12-23)	-1.50	-18.99%	190,842,820	-309,500	-2.8	5.40 9.20 6.30
24 tháng (2023-12-28)	2.40	60%	396,481,196	-57,764	-0.9	3 9.20 6.30
36 tháng (2023-01-03)	1.70	36.17%	535,015,164	4,097	-0.7	3 9.20 6.30
60 tháng (2021-01-12)	-5.03	-43.99%	782,914,415	16,269	-0.5	2.80 31.01 6.30

CTCP Việt Tiên Sơn Địa ốc (aav)

THỐNG KÊ GIAO DỊCH