CTCP Ánh Dương Việt Nam (vns)

8
0
(0%)
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
(2026-04-06) 		-0.20 -2.44% 397,900 -125,000 0
7.95
8.20
8
2 tháng
(2026-03-06) 		-0.95 -10.61% 745,400 -126,200 0.1
7.95
9
8
3 tháng
(2026-02-04) 		-1.33 -14.26% 970,200 -118,000 0.2
7.95
9.47
8
6 tháng
(2025-11-06) 		-1.34 -14.35% 1,958,000 -145,400 0.0
7.95
9.47
8
12 tháng
(2025-05-12) 		-1.76 -18.06% 5,407,800 -204,001 -0.6
7.95
10.65
8
24 tháng
(2024-05-15) 		-2.44 -23.41% 15,360,100 -8,080,472 -81.6
7.95
10.65
8
36 tháng
(2023-05-22) 		-3.10 -27.95% 32,139,900 -11,114,052 -123.6
7.95
17.33
8
60 tháng
(2021-05-31) 		1.90 31.04% 40,616,000 -10,991,543 -110.9
5.48
17.33
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
7.74
 4,300 7.74 7.74 7.21 0 0 0
26/04/2022
7.74
 2,300 7.80 7.80 7.30 0 400 -0.0
25/04/2022
7.80
 116,100 8.37 8.37 7.80 0 200 -0.0
22/04/2022
8.37
 33,000 7.99 8.53 7.99 3,600 1,100 0.0
21/04/2022
7.99
 42,100 7.49 7.99 7.68 0 0 0
20/04/2022
7.49
 39,300 7.02 7.49 7.02 0 4,000 -0.0
19/04/2022
7.02
 57,800 6.83 7.08 6.83 0 100 -0.0
18/04/2022
6.83
 13,200 7.05 7.05 6.61 0 200 -0.0
15/04/2022
7.05
 2,700 6.80 7.17 6.64 0 0 0
14/04/2022
6.80
 2,900 7.11 7.11 6.80 0 300 -0.0
13/04/2022
7.11
 1,600 6.99 7.11 6.67 0 0 0
12/04/2022
6.99
 1,700 7.05 7.08 6.92 0 200 -0.0
08/04/2022
7.05
 3,900 7.02 7.05 6.92 0 0 0
07/04/2022
7.02
 1,000 7.02 7.11 6.92 0 0 0
06/04/2022
7.02
 900 7.17 7.17 6.92 0 0 0
05/04/2022
7.17
 5,800 6.92 7.36 6.89 0 700 -0.0
04/04/2022
6.92
 4,400 7.11 7.11 6.80 0 2,400 -0.0
01/04/2022
7.11
 2,700 6.99 7.11 6.86 0 0 0
31/03/2022
6.99
 5,800 7.05 7.24 6.86 700 0 0.0
30/03/2022
7.05
 4,200 7.24 7.24 6.80 0 1,000 -0.0
29/03/2022
7.24
 2,000 7.11 7.24 6.92 0 0 0
28/03/2022
7.11
 8,900 7.36 7.36 7.02 0 0 0
25/03/2022
7.36
 11,100 7.17 7.36 6.86 0 0 0
24/03/2022
7.17
 3,900 7.24 7.40 6.83 0 0 0
23/03/2022
7.24
 2,100 7.17 7.36 6.99 0 0 0
22/03/2022
7.17
 3,100 7.14 7.46 7.17 0 0 0
21/03/2022
7.14
 2,200 7.05 7.49 6.89 0 0 0
18/03/2022
7.05
 10,200 7.21 7.24 6.92 0 3,300 -0.0
17/03/2022
7.21
 12,200 6.99 7.24 6.92 0 0 0
16/03/2022
6.99
 6,800 6.92 7.17 6.92 0 0 0
15/03/2022
6.92
 2,500 6.89 6.92 6.89 0 0 0
14/03/2022
6.89
 1,500 6.92 6.92 6.80 0 0 0
11/03/2022
6.92
 3,200 6.95 6.95 6.86 0 0 0
10/03/2022
6.95
 1,600 6.89 6.95 6.86 0 0 0
09/03/2022
6.89
 400 6.92 6.92 6.73 0 0 0
08/03/2022
6.92
 2,900 7.02 7.05 6.77 0 0 0
07/03/2022
7.02
 13,300 6.92 7.02 6.61 0 0 0
04/03/2022
6.92
 3,100 6.70 6.92 6.70 0 0 0
03/03/2022
6.70
 2,800 6.70 7.11 6.67 0 0 0
02/03/2022
6.70
 6,200 6.73 7.14 6.42 0 0 0
01/03/2022
6.73
 1,000 6.70 7.02 6.67 0 0 0
28/02/2022
6.70
 7,400 6.89 7.05 6.55 0 200 -0.0
25/02/2022
6.89
 2,300 6.89 7.17 6.89 0 0 0
24/02/2022
6.89
 6,600 7.02 7.05 6.73 0 0 0
23/02/2022
7.02
 12,100 6.86 7.33 6.92 0 300 -0.0
22/02/2022
6.86
 3,600 7.21 7.21 6.86 0 100 -0.0
21/02/2022
7.21
 3,400 7.02 7.24 6.92 0 0 0
18/02/2022
7.02
 3,100 7.14 7.14 6.92 0 0 0
17/02/2022
7.14
 2,100 6.80 7.21 7.11 0 0 0
16/02/2022
6.80
 2,700 6.99 7.24 6.64 0 0 0
15/02/2022
6.99
 1,000 6.99 6.99 6.89 0 0 0
14/02/2022
6.99
 3,700 7.24 7.24 6.92 0 0 0
11/02/2022
7.24
 400 7.11 7.33 6.89 0 0 0
10/02/2022
7.11
 9,000 7.17 7.43 6.92 0 3,000 -0.0
09/02/2022
7.17
 4,900 7.36 7.36 6.99 0 0 0
08/02/2022
7.36
 900 7.02 7.40 7.02 0 0 0
07/02/2022
7.02
 3,500 6.61 7.05 6.99 0 0 0
28/01/2022
6.61
 1,700 6.92 6.99 6.45 0 0 0
27/01/2022
6.92
 1,200 6.61 6.99 6.17 0 0 0
26/01/2022
6.61
 6,200 6.86 6.86 6.61 0 0 0
25/01/2022
6.86
 200 6.92 6.92 6.55 0 0 0
24/01/2022
6.92
 700 7.05 7.05 6.92 0 0 0
21/01/2022
7.05
 1,600 6.89 7.27 6.61 0 500 -0.0
20/01/2022
6.89
 3,200 6.48 6.89 6.04 0 0 0
19/01/2022
6.48
 6,500 6.77 6.77 6.48 0 0 0
18/01/2022
6.77
 2,000 6.95 6.95 6.77 0 0 0
17/01/2022
6.95
 100 7.27 7.27 6.95 0 0 0
14/01/2022
7.27
 600 7.30 7.30 6.86 0 0 0
13/01/2022
7.30
 10,500 7.30 7.33 6.86 100 0 0.0
12/01/2022
7.30
 3,900 7.33 7.33 6.83 0 0 0
11/01/2022
7.33
 3,600 7.21 7.36 7.11 0 0 0
10/01/2022
7.21
 9,100 7.24 7.49 7.21 0 0 0
07/01/2022
7.24
 26,600 6.99 7.24 6.80 0 0 0
06/01/2022
6.99
 9,700 7.05 7.05 6.92 0 2,000 -0.0
05/01/2022
7.05
 3,200 7.24 7.24 6.99 0 0 0
04/01/2022
7.24
 18,900 7.08 7.36 6.86 0 0 0
31/12/2021
7.08
 1,500 7.02 7.11 6.89 0 0 0
30/12/2021
7.02
 4,300 7.05 7.08 6.86 0 0 0
29/12/2021
7.05
 6,700 6.99 7.24 6.99 0 0 0
28/12/2021
6.99
 4,800 6.99 7.30 6.99 0 0 0
27/12/2021
6.99
 13,300 7.08 7.08 6.61 0 0 0
24/12/2021
7.08
 3,600 6.95 7.11 6.80 0 0 0
23/12/2021
6.95
 4,100 6.92 7.24 6.92 0 0 0
22/12/2021
6.92
 14,900 7.08 7.08 6.86 0 0 0
21/12/2021
7.08
 5,000 6.92 7.11 6.77 0 300 -0.0
20/12/2021
6.92
 17,800 7.11 7.14 6.86 2,000 0 0.0
17/12/2021
7.11
 8,100 7.30 7.30 7.11 0 0 0
16/12/2021
7.30
 18,900 7.36 7.36 7.24 0 18,300 -0.2
15/12/2021
7.36
 21,600 7.49 7.49 7.36 0 18,400 -0.2
14/12/2021
7.49
 15,100 7.55 7.55 7.43 0 10,000 -0.1
13/12/2021
7.55
 13,700 7.55 7.55 7.43 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |