CTCP Ánh Dương Việt Nam (vns)

8.49
-0.41
(-4.61%)
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
(2026-02-23) 		-0.48 -5.12% 253,900 24,200 0.2
8.49
9.47
8.49
2 tháng
(2026-01-19) 		-0.36 -3.89% 585,200 -8,800 -0.0
8.49
9.47
8.49
3 tháng
(2025-12-22) 		-0.30 -3.26% 762,500 -7,700 -0.0
8.49
9.47
8.49
6 tháng
(2025-09-22) 		-0.82 -8.44% 1,674,800 16,200 0.2
8.49
9.72
8.49
12 tháng
(2025-03-25) 		-0.50 -5.32% 5,723,400 -47,501 -0.5
8.49
10.65
8.49
24 tháng
(2024-04-01) 		-1.47 -14.22% 19,394,300 -10,970,372 -121.3
8.49
11.30
8.49
36 tháng
(2023-04-05) 		-1.96 -18.02% 32,343,300 -10,855,952 -121.1
8.49
17.33
8.49
60 tháng
(2021-04-15) 		2.23 33.41% 40,034,300 -10,849,243 -110.9
5.48
17.33
8.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |