Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	06/05/2024	6.30 0.50	1,805,400	5.90	6.30	5.80	600	8,400	0
#2	03/05/2024	5.80 0.50	3,172,800	5.30	5.80	5.10	28,700	28,700	0
#3	02/05/2024	5.30 0.40	1,385,700	4.90	5.30	4.60	3,200	0	0
#4	26/04/2024	4.90 0.30	1,005,600	4.60	4.90	4.40	0	0	0
#5	25/04/2024	4.60 0.40	2,737,200	4.50	4.60	4.30	28,700	10,756	0
#6	24/04/2024	4.20 0.30	2,512,300	4	4.20	3.90	0	129,900	0
#7	23/04/2024	3.90 0.30	2,353,500	3.60	3.90	3.60	0	200	0
#8	22/04/2024	3.60 0.30	979,500	3.30	3.60	3.30	500	0	0
#9	19/04/2024	3.30 0	532,800	3.30	3.50	3.20	0	0	0
#10	17/04/2024	3.30 0.30	722,100	3	3.30	3	0	0	0
#11	16/04/2024	3 -0.10	399,300	3.20	3.20	2.90	0	0	0
#12	15/04/2024	3.10 -0.30	730,400	3.40	3.50	3.10	100	0	0
#13	12/04/2024	3.40 -0.20	598,500	3.60	3.60	3.40	800	0	0
#14	11/04/2024	3.60 0	664,600	3.60	3.70	3.40	100	0	0
#15	10/04/2024	3.60 -0.10	1,071,300	3.60	3.90	3.50	0	0	0
#16	09/04/2024	3.70 0.10	2,584,700	3.60	3.80	3.30	500	10,800	0
#17	08/04/2024	3.60 -0.10	221,900	3.70	3.70	3.60	0	9,900	0
#18	05/04/2024	3.70 -0.10	409,800	3.80	3.80	3.60	100	0	0
#19	04/04/2024	3.80 0	438,600	3.80	3.80	3.70	0	5,000	0
#20	03/04/2024	3.80 0	672,200	3.80	3.90	3.70	21,200	400	0
#21	02/04/2024	3.80 0.10	453,900	3.80	3.80	3.70	0	0	0
#22	01/04/2024	3.70 0	593,100	3.70	3.80	3.70	4,800	0	0
#23	29/03/2024	3.70 0	280,800	3.70	3.70	3.60	0	0	0
#24	28/03/2024	3.70 0	383,800	3.70	3.80	3.60	0	2	0
#25	27/03/2024	3.70 0.10	352,300	3.70	3.80	3.60	200	0	0
#26	26/03/2024	3.60 -0.10	223,500	3.70	3.80	3.60	200	0	0
#27	25/03/2024	3.70 -0.10	562,700	3.80	3.80	3.70	30,300	100	0
#28	22/03/2024	3.80 0	319,100	3.80	3.80	3.70	0	0	0
#29	21/03/2024	3.80 0	289,700	3.80	3.80	3.70	0	0	0
#30	20/03/2024	3.80 0.10	81,500	3.70	3.80	3.70	200	0	0
#31	19/03/2024	3.70 -0.10	309,700	3.80	3.80	3.70	1	0	0
#32	18/03/2024	3.80 0	421,500	3.80	3.90	3.70	0	16,900	0
#33	15/03/2024	3.80 0	282,800	3.80	3.80	3.70	100	0	0
#34	14/03/2024	3.80 -0.10	598,800	3.90	3.90	3.70	0	0	0
#35	13/03/2024	3.90 0.20	498,800	3.70	3.90	3.70	16,900	0	0
#36	12/03/2024	3.70 0	66,500	3.70	3.80	3.70	0	0	0
#37	11/03/2024	3.70 -0.10	273,400	3.80	3.90	3.70	10,200	0	0
#38	08/03/2024	3.80 0	382,900	3.80	3.80	3.70	0	0	0
#39	07/03/2024	3.80 0	196,000	3.80	3.90	3.80	0	0	0
#40	06/03/2024	3.80 0	598,200	3.80	3.90	3.80	600	1	0
#41	05/03/2024	3.80 0	312,300	3.80	3.90	3.80	100	0	0
#42	04/03/2024	3.80 0	291,400	3.80	3.90	3.80	100	0	0
#43	01/03/2024	3.80 -0.10	597,900	3.90	3.90	3.80	0	0	0
#44	29/02/2024	3.90 -0.10	673,100	4	4	3.80	0	0	0
#45	28/02/2024	4 0.10	300,800	3.90	4	3.80	600	6,000	0
#46	27/02/2024	3.90 0	363,700	3.90	4	3.80	0	2,000	0
#47	26/02/2024	3.90 0	199,000	3.90	4	3.80	1,000	4,500	0
#48	23/02/2024	3.90 -0.20	466,700	4.10	4.10	3.90	0	100	0
#49	22/02/2024	4.10 0.20	791,500	3.90	4.10	3.90	8,000	100	0
#50	21/02/2024	3.90 -0.10	301,900	4	4	3.90	0	8,900	0
#51	20/02/2024	4 0.10	382,900	3.90	4	3.80	0	100	0
#52	19/02/2024	3.90 0	238,900	3.90	4	3.80	9,335	1,200	0
#53	16/02/2024	3.90 0.10	244,000	3.80	4	3.80	1,200	0	0
#54	15/02/2024	3.80 0.10	234,400	3.70	3.90	3.70	3,100	0	0
#55	07/02/2024	3.70 0	186,300	3.70	3.90	3.70	0	3,600	0
#56	06/02/2024	3.70 0	221,000	3.70	3.80	3.70	5,800	0	0
#57	05/02/2024	3.70 0	142,100	3.70	3.80	3.70	0	0	0
#58	02/02/2024	3.70 -0.10	279,000	3.80	3.90	3.70	0	700	0
#59	01/02/2024	3.80 0	144,600	3.80	3.90	3.70	0	3,000	0
#60	31/01/2024	3.80 -0.10	313,900	3.90	3.90	3.70	100	0	0
#61	30/01/2024	3.90 0.10	335,900	3.80	3.90	3.70	1,400	0	0
#62	29/01/2024	3.80 -0.20	1,009,300	4	4	3.80	0	0	0
#63	26/01/2024	4 0	127,300	4	4	3.90	0	0	0
#64	25/01/2024	4 0.10	94,800	3.90	4	3.90	0	0	0
#65	24/01/2024	3.90 0	165,100	3.90	4	3.90	165	0	0
#66	23/01/2024	3.90 0	278,800	3.90	4	3.90	1,500	0	0
#67	22/01/2024	3.90 -0.10	187,500	4	4.10	3.90	25	0	0
#68	19/01/2024	4 -0.10	270,300	4.10	4.20	3.80	0	100	0
#69	18/01/2024	4.10 0.30	1,336,100	3.80	4.10	3.80	17,400	100	0
#70	17/01/2024	3.80 -0.10	244,600	3.90	3.90	3.80	0	0	0
#71	16/01/2024	3.90 0.10	155,800	3.80	3.90	3.70	0	0	0
#72	15/01/2024	3.80 0.10	240,900	3.70	3.90	3.80	0	0	0
#73	12/01/2024	3.70 -0.30	538,100	4	4	3.70	100	0	0
#74	11/01/2024	4 0.10	252,600	3.90	4	3.80	100	0	0
#75	10/01/2024	3.90 0	369,900	3.90	4	3.80	300	0	0
#76	09/01/2024	3.90 -0.10	1,063,700	4	4.10	3.90	10,001	0	0
#77	08/01/2024	4 0	156,300	4	4.10	4	0	0	0
#78	05/01/2024	4 0	268,700	4	4.10	3.90	16,200	130	0
#79	04/01/2024	4 -0.10	1,087,000	4.10	4.10	4	0	2	0
#80	03/01/2024	4.10 0.10	182,500	4	4.10	4	5,000	0	0
#81	02/01/2024	4 -0.10	136,700	4.10	4.10	4	0	0	0
#82	29/12/2023	4.10 0.10	325,000	4	4.10	4	5,000	300	0
#83	28/12/2023	4 -0.10	618,400	4.10	4.20	4	0	0	0
#84	27/12/2023	4.10 0	678,400	4.10	4.20	3.90	5,402	0	0
#85	26/12/2023	4.10 0	135,000	4.10	4.20	4	12,100	0	0
#86	25/12/2023	4.10 -0.10	685,300	4.20	4.20	4	0	0	0
#87	22/12/2023	4.20 -0.10	105,300	4.30	4.30	4.20	0	0	0
#88	21/12/2023	4.30 0	150,800	4.30	4.30	4.10	0	0	0
#89	20/12/2023	4.30 0.10	147,200	4.20	4.30	4.20	0	0	0
#90	19/12/2023	4.20 -0.10	291,200	4.30	4.40	4.20	0	0	0
#91	18/12/2023	4.30 0.10	158,100	4.20	4.30	4.20	0	0	0
#92	15/12/2023	4.20 0	240,600	4.20	4.30	4.10	0	0	0
#93	14/12/2023	4.20 -0.10	184,500	4.30	4.30	4.20	0	1	0
#94	13/12/2023	4.30 0	175,100	4.30	4.40	4.20	10,000	50	0
#95	12/12/2023	4.30 0	350,100	4.30	4.40	4.30	20,000	0	0
#96	11/12/2023	4.30 0	329,500	4.30	4.50	4.20	0	5	0
#97	08/12/2023	4.30 0	447,200	4.30	4.50	4.30	10,000	0	0
#98	07/12/2023	4.30 0	1,180,000	4.30	4.50	4.20	0	50	0
#99	06/12/2023	4.30 0.10	453,700	4.20	4.40	4.20	0	50	0
#100	05/12/2023	4.20 0	300,900	4.20	4.30	4.10	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-08)	2.70	75%	23,477,600	-135,456	0	3 6.30 6.30
2 tháng (2024-03-07)	2.50	65.79%	31,569,000	-73,657	0	3 6.30 6.30
3 tháng (2024-02-06)	2.60	70.27%	37,973,000	-70,323	0	3 6.30 6.30
6 tháng (2023-11-08)	1.90	43.18%	59,959,600	39,982	0	3 6.30 6.30
12 tháng (2023-05-12)	1.70	36.96%	163,345,180	44,709	0.0	3 7.20 6.30
24 tháng (2022-05-17)	-5.49	-46.55%	218,412,895	51,224	0.0	2.80 12.27 6.30
36 tháng (2021-05-24)	-6.30	-50.01%	395,133,622	61,924	0.3	2.80 31.01 6.30
60 tháng (2019-06-03)	-1.26	-16.68%	533,366,812	25,266	-0.1	2.80 31.01 6.30

CTCP Việt Tiên Sơn Địa ốc (aav)

THỐNG KÊ GIAO DỊCH