Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/02/2022	24.73	1,543,282	24.15	25.60	23.96	0	0	0
18/02/2022	24.15	670,404	24.15	24.83	23.67	0	0	0
17/02/2022	24.15	498,874	24.35	24.93	23.96	0	0	0
16/02/2022	24.35	851,917	23.96	24.44	23.19	0	0	0
15/02/2022	23.77	531,928	23.48	24.93	23.38	0	0	0
14/02/2022	23.38	386,512	23.86	23.86	23.29	0	100	-0.0
11/02/2022	23.86	616,203	24.35	24.83	23.86	0	0	0
10/02/2022	24.15	1,165,069	24.15	25.89	24.15	0	0	0
09/02/2022	24.15	1,045,116	24.15	24.44	23.57	0	0	0
08/02/2022	24.15	1,713,974	24.15	24.35	23.19	0	4,000	-0.1
07/02/2022	23.19	983,661	21.16	23.19	21.16	0	0	0
28/01/2022	21.16	359,118	20.77	21.26	20.77	0	0	0
27/01/2022	20.77	343,268	18.74	21.45	18.74	0	0	0
26/01/2022	20.58	263,840	21.16	21.45	20.58	0	0	0
25/01/2022	21.16	179,874	20.87	21.45	20.58	0	0	0
24/01/2022	21.26	376,875	22.71	22.71	20.97	0	0	0
21/01/2022	21.55	231,276	21.55	22.22	21.26	0	0	0
20/01/2022	21.55	278,419	20.58	22.32	20.29	0	0	0
19/01/2022	20.58	271,947	21.06	21.26	20.29	0	0	0
18/01/2022	20.58	337,379	20.29	21.74	20.29	0	0	0
17/01/2022	20.77	623,504	22.13	23.77	20.77	0	0	0
14/01/2022	21.74	588,356	19.81	21.74	19.61	0	0	0
13/01/2022	19.81	735,479	21.55	21.93	19.81	0	0	0
12/01/2022	21.45	887,503	22.42	23.19	20.68	0	0	0
11/01/2022	22.71	510,421	23.19	23.38	22.42	0	0	0
10/01/2022	23.09	846,094	23.19	23.96	23.00	0	0	0
07/01/2022	23.09	953,180	23.67	23.86	23.09	0	0	0
06/01/2022	23.67	710,386	23.77	24.15	23.57	100	0	0.0
05/01/2022	23.77	586,669	24.06	24.54	23.67	0	0	0
04/01/2022	24.06	756,444	22.80	24.64	22.80	0	0	0
31/12/2021	22.80	392,912	23.38	23.48	22.71	0	0	0
30/12/2021	23.29	645,758	23.38	23.77	23.19	0	0	0
29/12/2021	23.48	702,446	24.15	24.15	23.38	0	0	0
28/12/2021	24.15	1,005,797	24.25	24.64	24.06	0	0	0
27/12/2021	24.25	833,118	23.96	24.64	23.67	0	0	0
24/12/2021	23.77	1,177,592	21.64	23.77	21.45	0	17,200	-0.4
23/12/2021	21.64	1,300,777	22.51	22.71	21.35	0	0	0
22/12/2021	22.42	1,205,057	22.80	23.00	22.22	0	0	0
21/12/2021	22.71	1,100,397	23.19	23.19	22.13	100	0	0.0
20/12/2021	23.19	842,584	23.67	23.86	23.00	0	0	0
17/12/2021	23.67	975,691	23.29	23.96	23.19	0	0	0
16/12/2021	23.57	817,240	23.48	23.96	23.09	0	0	0
15/12/2021	23.48	718,625	23.77	23.96	23.29	0	0	0
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

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.30	-4.41%	9,898,800	-700	0	6.30 7.10 6.30
2 tháng (2026-06-01)	-1	-13.33%	21,698,800	-38,500	0	6.30 7.50 6.30
3 tháng (2026-05-04)	-0.70	-9.72%	26,299,600	-134,629	0	6.30 7.50 6.30
6 tháng (2026-01-30)	0.70	12.07%	67,763,800	-79,729	0.3	5.40 9 6.30
12 tháng (2025-08-04)	-0.10	-1.52%	127,559,100	-371,529	-1.5	5.40 9 6.30
24 tháng (2024-08-08)	0.60	10.17%	330,627,560	-105,929	-0.3	5.30 9.20 6.30
36 tháng (2023-08-14)	-0.40	-5.80%	520,424,340	-129,807	-0.7	3 9.20 6.30
60 tháng (2021-08-24)	-10.70	-62.21%	790,833,479	-110,905	-0.5	2.80 31.01 6.30

CTCP Việt Tiên Sơn Địa ốc (aav)

THỐNG KÊ GIAO DỊCH