CTCP Ánh Dương Việt Nam (vns)

9.25
-0.04
(-0.43%)
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
(2025-11-17) 		0.12 1.31% 413,200 3,800 0.0
8.99
9.35
9.25
2 tháng
(2025-10-16) 		-0.29 -3.03% 758,000 23,400 0.2
8.99
9.67
9.25
3 tháng
(2025-09-16) 		-0.41 -4.23% 903,800 23,500 0.2
8.99
9.72
9.25
6 tháng
(2025-06-18) 		-0.25 -2.62% 3,369,000 -47,000 -0.5
8.99
10.65
9.25
12 tháng
(2024-12-20) 		0.12 1.27% 5,774,900 -5,007,221 -51.0
8.81
10.65
9.25
24 tháng
(2023-12-26) 		-1.33 -12.49% 19,692,700 -11,183,652 -124.2
8.81
11.30
9.25
36 tháng
(2023-01-03) 		-1.66 -15.17% 32,330,500 -10,849,940 -120.4
8.81
17.33
9.25
60 tháng
(2021-01-11) 		2.43 35.42% 39,740,600 -10,813,043 -110.5
5.48
17.33
9.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2021
7.55
 2,500 7.52 7.55 7.36 0 0 0
09/12/2021
7.52
 5,600 7.30 7.74 7.49 0 0 0
08/12/2021
7.30
 100 7.55 7.55 7.30 0 0 0
07/12/2021
7.55
 25,800 7.24 7.55 7.24 0 0 0
06/12/2021
7.24
 6,600 7.43 7.43 7.24 0 0 0
03/12/2021
7.43
 9,400 7.55 7.55 7.43 0 0 0
02/12/2021
7.55
 8,900 7.49 7.62 7.55 0 0 0
01/12/2021
7.49
 14,900 7.43 7.74 7.43 0 0 0
30/11/2021
7.43
 26,900 7.74 7.74 7.43 0 0 0
29/11/2021
7.74
 23,000 7.55 7.80 7.43 0 19,000 -0.0
26/11/2021
7.55
 15,900 7.55 7.74 7.49 0 10,200 -0.1
25/11/2021
7.55
 3,800 7.49 7.58 7.36 0 200 -0.0
24/11/2021
7.49
 3,900 7.77 7.77 7.43 0 0 0
23/11/2021
7.77
 7,200 7.87 7.87 7.49 0 0 0
22/11/2021
7.87
 20,000 7.43 7.93 7.14 0 0 0
19/11/2021
7.43
 9,200 7.74 7.74 7.43 0 0 0
18/11/2021
7.74
 19,400 7.49 7.87 7.43 0 0 0
17/11/2021
7.49
 44,700 7.90 7.90 7.40 0 2,000 -0.0
16/11/2021
7.90
 7,100 8.34 8.34 7.90 0 0 0
15/11/2021
8.34
 10,300 8.43 8.53 8.21 0 0 0
12/11/2021
8.43
 153,200 8.43 9.00 7.90 0 2,000 -0.0
11/11/2021
8.43
 110,500 7.90 8.43 8.18 2,000 24,700 -0.3
10/11/2021
7.90
 76,200 7.40 7.90 7.90 0 0 0
09/11/2021
7.40
 28,600 6.92 7.40 7.11 0 9,000 -0.1
08/11/2021
6.92
 3,700 6.92 6.95 6.83 200 2,000 -0.0
05/11/2021
6.92
 34,300 7.30 7.30 6.80 100 0 0.0
04/11/2021
7.30
 1,000 7.30 7.30 7.30 1,000 0 0
03/11/2021
7.30
 2,900 7.17 7.49 6.89 0 0 0
02/11/2021
7.17
 4,300 7.17 7.24 6.73 1,000 0 0.0
01/11/2021
7.17
 24,500 6.73 7.17 7.17 11,000 0 0.1
29/10/2021
6.73
 7,800 6.29 6.73 6.70 0 0 0
28/10/2021
6.29
 5,000 6.48 6.80 6.29 0 300 -0.0
27/10/2021
6.48
 0 6.48 6.48 6.48 0 0 0
26/10/2021
6.48
 0 6.48 6.48 6.48 0 0 0
25/10/2021
6.48
 200 6.92 6.92 6.48 0 0 0
22/10/2021
6.92
 22,900 6.80 6.92 6.80 0 0 0
21/10/2021
6.80
 3,300 6.73 6.92 6.80 700 0 0.0
20/10/2021
6.73
 800 6.77 6.77 6.73 800 0 0.0
19/10/2021
6.77
 1,000 6.80 6.80 6.39 500 0 0.0
18/10/2021
6.80
 2,000 6.73 6.80 6.67 0 0 0
15/10/2021
6.73
 1,600 6.67 6.80 6.67 500 0 0.0
14/10/2021
6.67
 900 6.73 6.80 6.67 500 0 0.0
13/10/2021
6.73
 1,700 6.73 6.73 6.61 100 200 -0.0
12/10/2021
6.73
 28,300 6.77 7.11 6.73 500 20,000 -0.2
11/10/2021
6.77
 4,200 6.55 6.83 6.55 500 0 0
08/10/2021
6.55
 1,600 6.55 6.86 6.55 500 0 0.0
07/10/2021
6.55
 700 6.22 6.61 6.21 500 0 0.0
06/10/2021
6.22
 100 6.67 6.67 6.22 0 100 -0.0
05/10/2021
6.67
 3,600 6.67 6.67 6.21 0 0 0
04/10/2021
6.67
 1,700 6.29 6.67 6.42 0 0 0
01/10/2021
6.29
 100 6.61 6.61 6.29 138,181 138,181 0
30/09/2021
6.61
 0 6.61 6.61 6.61 0 0 0
29/09/2021
6.61
 4,600 6.61 6.61 6.15 0 0 0
28/09/2021
6.61
 2,700 6.80 6.80 6.61 0 0 0
27/09/2021
6.80
 3,200 6.80 6.80 6.67 0 0 0
24/09/2021
6.80
 4,300 6.80 7.08 6.80 0 0 0
23/09/2021
6.80
 31,900 6.36 6.80 6.36 0 0 0
22/09/2021
6.36
 1,700 6.36 6.48 6.17 0 0 0
21/09/2021
6.36
 4,100 6.36 6.36 6.23 3,000 200 0.0
20/09/2021
6.36
 3,600 6.42 6.42 6.29 2,100 0 0.0
17/09/2021
6.42
 1,200 6.42 6.42 6.17 0 0 0
16/09/2021
6.42
 600 6.04 6.45 6.17 100 0 0.0
15/09/2021
6.04
 2,100 6.48 6.48 6.03 1,400 0 0.0
14/09/2021
6.48
 4,600 6.23 6.48 6.26 3,200 300 0.0
13/09/2021
6.23
 100 6.23 6.23 6.23 0 0 0
10/09/2021
6.23
 3,200 5.92 6.23 5.98 2,500 0 0.0
09/09/2021
5.92
 100 6.36 6.36 5.92 0 0 0
08/09/2021
6.36
 100 6.36 6.36 6.36 0 100 -0.0
07/09/2021
6.36
 58,800 6.06 6.48 6.29 0 200 -0.0
06/09/2021
6.06
 4,400 6.04 6.07 6.05 1,000 1,000 0
01/09/2021
6.04
 5,200 6.10 6.10 5.98 5,200 0 0.0
31/08/2021
6.10
 0 6.10 6.10 6.10 0 0 0
30/08/2021
6.10
 13,200 6.10 6.29 5.98 3,200 0 0.0
27/08/2021
6.10
 0 6.10 6.10 6.10 0 0 0
26/08/2021
6.10
 500 5.73 6.10 5.73 100 0 0.0
25/08/2021
5.73
 100 5.98 5.98 5.73 0 0 0
24/08/2021
5.98
 400 5.85 5.98 5.98 400 0 0.0
23/08/2021
5.85
 1,100 6.29 6.29 5.85 0 0 0
20/08/2021
6.29
 600 6.10 6.29 5.98 400 0 0.0
19/08/2021
6.10
 2,000 5.74 6.10 6.10 0 0 0
18/08/2021
5.74
 0 5.74 5.74 5.74 0 0 0
17/08/2021
5.74
 200 5.70 5.74 5.74 0 0 0
16/08/2021
5.70
 100 5.70 5.70 5.70 0 0 0
13/08/2021
5.70
 800 5.98 5.98 5.70 0 0 0
12/08/2021
5.98
 0 5.98 5.98 5.98 0 0 0
11/08/2021
5.98
 1,600 5.91 6.16 5.98 0 0 0
10/08/2021
5.91
 1,300 5.61 5.91 5.66 0 0 0
09/08/2021
5.61
 100 5.66 5.66 5.61 0 0 0
06/08/2021
5.66
 0 5.66 5.66 5.66 0 0 0
05/08/2021
5.66
 700 5.66 5.66 5.66 0 0 0
04/08/2021
5.66
 0 5.66 5.66 5.66 0 0 0
03/08/2021
5.66
 800 5.67 5.67 5.43 0 0 0
02/08/2021
5.67
 0 5.67 5.67 5.67 0 0 0
30/07/2021
5.67
 2,100 5.85 5.85 5.66 0 0 0
29/07/2021
5.85
 0 5.85 5.85 5.85 0 0 0
28/07/2021
5.85
 0 5.85 5.85 5.85 0 0 0
27/07/2021
5.85
 0 5.85 5.85 5.85 0 0 0
26/07/2021
5.85
 100 5.54 5.85 5.85 0 0 0
23/07/2021
5.54
 100 5.54 5.54 5.54 0 0 0
22/07/2021
5.54
 2,200 5.48 5.54 5.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |