CTCP Ánh Dương Việt Nam (vns)

7.80
0.15
(1.96%)
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
(2026-06-29) 		-0.22 -2.80% 81,200 -12,000 0
7.51
7.98
7.80
2 tháng
(2026-06-01) 		-0.24 -3.04% 131,200 -13,000 0
7.51
8.08
7.80
3 tháng
(2026-05-04) 		-0.35 -4.38% 267,300 -17,800 0
7.51
8.09
7.80
6 tháng
(2026-01-30) 		-1.69 -18.09% 1,373,700 -199,800 -0.4
7.51
9.47
7.80
12 tháng
(2025-08-04) 		-2.13 -21.78% 3,269,600 -179,100 -0.1
7.51
9.89
7.80
24 tháng
(2024-08-08) 		-1.80 -19.01% 10,440,500 -7,057,572 -70.0
7.51
10.65
7.80
36 tháng
(2023-08-14) 		-5.74 -42.87% 24,398,600 -11,029,252 -118.9
7.51
13.82
7.80
60 tháng
(2021-08-24) 		1.67 27.95% 40,638,000 -10,953,943 -110.4
5.73
17.33
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
11.17
 1,000 10.98 11.27 10.38 0 0 0.4
13/12/2022
10.98
 25,500 10.98 11.30 10.98 25,000 0 0.4
12/12/2022
10.98
 1,100 10.70 11.33 10.98 500 0 0.0
09/12/2022
10.70
 31,200 10.57 10.70 10.51 25,000 0 0.4
08/12/2022
10.57
 17,100 10.60 10.67 10.32 15,300 13,600 0.0
07/12/2022
10.60
 2,900 10.67 10.92 10.01 0 0 -0.0
06/12/2022
10.67
 3,400 10.64 10.67 10.04 0 400 -0.0
05/12/2022
10.64
 35,100 10.42 10.64 10.35 20,600 0 0.3
02/12/2022
10.42
 43,800 10.98 10.98 10.29 30,000 100 0.5
01/12/2022
10.98
 12,400 10.95 11.05 10.26 600 0 0.0
30/11/2022
10.95
 11,700 10.70 11.30 10.20 0 400 -0.0
29/11/2022
10.70
 100 10.10 10.70 10.70 0 0 -0.0
28/11/2022
10.10
 8,800 9.47 10.10 9.50 0 0 -0.0
25/11/2022
9.47
 1,700 10.04 10.04 9.41 0 0 -0.0
24/11/2022
10.04
 3,600 10.38 10.38 9.66 0 0 -0.0
23/11/2022
10.38
 700 10.07 10.38 9.57 0 500 -0.0
22/11/2022
10.07
 44,800 10.07 10.57 9.38 20,000 900 0.3
21/11/2022
10.07
 500 9.94 10.32 9.31 100 0 0.0
18/11/2022
9.94
 1,200 9.69 10.07 9.03 0 0 0.0
17/11/2022
9.69
 400 9.28 9.76 9.69 0 0 0.0
16/11/2022
9.28
 100 8.75 9.28 9.28 0 0 0.0
15/11/2022
8.75
 6,100 8.81 8.81 8.21 1,000 300 0.0
14/11/2022
8.81
 58,600 9.13 9.13 8.50 22,600 0 0.3
11/11/2022
9.13
 8,900 9.76 9.82 9.13 500 0 0.0
10/11/2022
9.76
 68,000 10.10 10.10 9.41 40,000 0 0.6
09/11/2022
10.10
 26,000 10.10 10.45 9.50 0 0 0.1
08/11/2022
10.10
 3,300 10.54 10.54 10.10 0 0 0.1
07/11/2022
10.54
 11,100 10.51 10.57 9.94 8,100 0 0.1
04/11/2022
10.51
 13,600 10.64 10.64 10.13 0 0 0.3
03/11/2022
10.64
 5,900 10.89 10.89 10.64 0 0 0.3
02/11/2022
10.89
 6,700 10.64 11.27 9.98 0 0 0.3
01/11/2022
10.64
 7,000 10.64 10.98 10.64 0 0 0.3
31/10/2022
10.64
 7,200 10.73 10.73 10.64 0 0 0.3
28/10/2022
10.73
 15,200 11.33 11.61 10.60 0 0 0.3
27/10/2022
11.33
 4,000 11.36 11.36 10.73 0 0 0
26/10/2022
11.36
 23,200 11.45 11.45 10.67 0 0 0
25/10/2022
11.45
 52,800 11.99 11.99 11.17 14,400 0 0.3
24/10/2022
11.99
 15,800 12.87 12.87 11.99 0 0 0
21/10/2022
12.87
 33,800 13.81 13.81 12.87 0 0 0
20/10/2022
13.81
 65,100 13.22 14.03 13.53 0 5,600 -0.1
19/10/2022
13.22
 37,300 12.65 13.22 12.68 0 0 0
18/10/2022
12.65
 9,100 12.71 13.34 12.65 0 0 0.0
17/10/2022
12.71
 69,300 12.08 12.84 11.52 1,400 0 0.0
14/10/2022
12.08
 4,300 12.15 12.15 11.64 0 0 0.0
13/10/2022
12.15
 7,100 11.90 12.46 11.11 0 0 0.0
12/10/2022
11.90
 11,000 11.61 11.96 11.64 0 0 0.0
11/10/2022
11.61
 3,400 11.61 11.64 11.08 0 0 0.0
10/10/2022
11.61
 20,900 11.45 11.64 10.70 500 0 0.0
07/10/2022
11.45
 9,700 11.83 11.83 11.05 0 100 -0.0
06/10/2022
11.83
 5,100 12.12 12.37 11.67 0 0 -0.0
05/10/2022
12.12
 5,000 11.67 12.24 11.64 0 0 -0.0
04/10/2022
11.67
 3,600 11.64 12.40 11.23 0 0 -0.0
03/10/2022
11.64
 5,100 11.36 11.93 11.14 0 0 -0.0
30/09/2022
11.36
 14,500 11.90 12.34 11.23 0 0 -0.0
29/09/2022
11.90
 3,100 12.08 12.78 11.90 0 0 -0.0
28/09/2022
12.08
 73,200 12.43 12.46 11.58 0 0 -0.0
27/09/2022
12.43
 52,000 12.87 12.87 12.34 0 2,200 -0.0
26/09/2022
12.87
 27,900 13.81 13.81 12.87 0 0 0.3
23/09/2022
13.81
 21,800 13.97 13.97 13.28 11,800 0 0.3
22/09/2022
13.97
 22,200 13.72 14.03 13.56 0 30 -0.0
21/09/2022
13.72
 34,700 13.59 13.72 13.22 0 0 -0.1
20/09/2022
13.59
 24,800 13.59 13.78 13.03 0 0 -0.1
19/09/2022
13.59
 22,400 14.26 14.26 13.34 0 2,600 -0.1
16/09/2022
14.26
 122,100 14.13 14.41 13.85 400 0 0.0
15/09/2022
14.13
 49,400 13.50 14.29 13.41 0 46 -0.0
14/09/2022
13.50
 13,100 13.56 13.66 13.22 0 0 -0.0
13/09/2022
13.56
 216,900 13.41 13.56 12.71 18,700 17 -0.0
12/09/2022
13.41
 158,600 12.90 13.53 13.00 3,200 110 -0.0
09/09/2022
12.90
 90,100 12.84 12.97 12.40 0 0 -0.0
08/09/2022
12.84
 179,300 13.25 13.47 12.78 500 2,600 -0.0
07/09/2022
13.25
 183,500 12.68 13.56 12.71 500 5,000 -0.1
06/09/2022
12.68
 296,100 11.86 12.68 12.08 800 8,000 -0.1
05/09/2022
11.86
 226,400 11.11 11.86 10.70 0 127,900 -2.4
31/08/2022
11.11
 16,200 10.70 11.11 10.57 3,100 900 0.0
30/08/2022
10.70
 24,900 11.11 11.52 10.70 0 0 0.2
29/08/2022
11.11
 24,100 10.67 11.11 10.45 13,200 0 0.2
26/08/2022
10.67
 35,600 10.51 10.67 10.38 9,900 17,900 -0.1
25/08/2022
10.51
 3,700 10.45 10.57 10.45 0 0 -0.0
24/08/2022
10.45
 15,200 10.48 10.67 10.38 0 0 -0.0
23/08/2022
10.48
 29,700 10.70 10.70 10.38 0 0 -0.0
22/08/2022
10.70
 28,700 11.08 11.08 10.32 0 0 -0.0
19/08/2022
11.08
 4,300 11.20 11.33 10.67 0 0 -0.0
18/08/2022
11.20
 173,900 10.64 11.33 10.20 0 300 -0.0
17/08/2022
10.64
 21,800 10.83 10.83 10.45 0 0 0.0
16/08/2022
10.83
 27,700 11.11 11.11 10.57 0 0 0.0
15/08/2022
11.11
 300 11.08 11.23 11.11 0 0 0.0
12/08/2022
11.08
 27,100 10.92 11.08 10.70 0 0 0.0
11/08/2022
10.92
 26,900 11.11 11.11 10.92 0 0 0.0
10/08/2022
11.11
 29,400 11.14 11.33 10.89 2,600 0 0.0
09/08/2022
11.14
 24,100 11.27 11.77 11.14 0 0 0.1
08/08/2022
11.27
 120,300 10.54 11.27 11.01 5,400 1,000 0.1
05/08/2022
10.54
 62,500 9.88 10.54 9.88 5,800 5,500 0.0
04/08/2022
9.88
 41,100 9.85 9.88 9.82 22,700 0 0.4
03/08/2022
9.85
 72,600 9.82 9.94 9.79 15,400 14,800 0.0
02/08/2022
9.82
 89,200 9.72 9.82 9.66 33,900 29,600 0.1
01/08/2022
9.72
 111,000 9.57 9.72 9.31 18,000 0 0.3
29/07/2022
9.57
 21,900 9.66 9.66 9.38 0 0 -0.0
28/07/2022
9.66
 108,100 9.57 9.79 9.31 0 2,000 -0.0
27/07/2022
9.57
 200,500 8.97 9.57 9.19 0 100 -0.0
26/07/2022
8.97
 71,600 8.40 8.97 8.97 0 21,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |