CTCP Ánh Dương Việt Nam (vns)

9.29
0.05
(0.54%)
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
(2025-11-12) 		0.07 0.76% 467,300 3,800 0.0
8.99
9.35
9.29
2 tháng
(2025-10-13) 		-0.36 -3.75% 795,000 23,300 0.2
8.99
9.67
9.29
3 tháng
(2025-09-15) 		-0.45 -4.64% 921,700 23,500 0.2
8.99
9.72
9.29
6 tháng
(2025-06-16) 		-0.31 -3.25% 3,363,400 -47,000 -0.5
8.99
10.65
9.29
12 tháng
(2024-12-17) 		0.07 0.73% 5,772,400 -5,007,221 -51.0
8.81
10.65
9.29
24 tháng
(2023-12-25) 		-1.38 -12.96% 19,695,000 -11,183,652 -124.2
8.81
11.30
9.29
36 tháng
(2022-12-28) 		-1.74 -15.87% 32,329,800 -10,849,440 -119.2
8.81
17.33
9.29
60 tháng
(2021-01-07) 		2.51 37.21% 39,739,600 -10,813,043 -110.5
5.48
17.33
9.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2021
5.79
 0 5.79 5.79 5.79 0 0 0
19/07/2021
5.79
 200 5.89 5.89 5.79 0 0 0
16/07/2021
5.89
 0 5.89 5.89 5.89 0 0 0
15/07/2021
5.89
 1,000 5.54 5.89 5.35 0 0 0
14/07/2021
5.54
 0 5.54 5.54 5.54 0 0 0
13/07/2021
5.54
 27,200 5.61 5.67 5.54 100 26,900 -0.2
12/07/2021
5.61
 38,700 5.71 5.73 5.61 0 10,600 -0.1
09/07/2021
5.71
 2,800 5.79 5.79 5.71 0 0 0
08/07/2021
5.79
 16,800 5.85 5.89 5.79 7,100 15,400 0
07/07/2021
5.85
 7,600 5.97 5.98 5.70 100 0 0.0
06/07/2021
5.97
 100 6.04 6.04 5.97 0 0 0
05/07/2021
6.04
 0 6.04 6.04 6.04 0 0 0
02/07/2021
6.04
 300 6.03 6.04 5.98 200 100 0.0
01/07/2021
6.03
 0 6.03 6.03 6.03 0 0 0
30/06/2021
6.03
 200 6.04 6.04 5.97 0 0 0
29/06/2021
6.04
 12,300 6.03 6.07 6.04 12,000 0 0.1
28/06/2021
6.03
 6,400 6.03 6.03 6.03 0 0 0
25/06/2021
6.03
 900 5.97 6.03 5.98 0 0 0
24/06/2021
5.97
 400 5.98 6.06 5.97 0 0 0
23/06/2021
5.98
 11,700 5.98 6.04 5.98 8,600 0 0.1
22/06/2021
5.98
 10,800 5.98 6.07 5.98 0 0 0
21/06/2021
5.98
 14,400 5.98 5.98 5.98 0 0 0
18/06/2021
5.98
 6,400 5.98 6.07 5.97 0 0 0
17/06/2021
5.98
 1,500 5.98 6.04 5.98 100 0 0.0
16/06/2021
5.98
 6,500 6.03 6.03 5.98 1,000 700 0.0
15/06/2021
6.03
 2,400 5.97 6.03 5.97 0 500 -0.0
14/06/2021
5.97
 1,200 6.03 6.03 5.97 0 0 0
11/06/2021
6.03
 600 6.04 6.04 6.03 0 0 0
10/06/2021
6.04
 0 6.04 6.04 6.04 0 0 0
09/06/2021
6.04
 1,000 5.92 6.04 5.92 0 0 0
08/06/2021
5.92
 1,000 5.92 5.92 5.92 0 0 0
07/06/2021
5.92
 7,900 5.98 6.04 5.92 200 1,200 -0.0
04/06/2021
5.98
 1,000 6.04 6.10 5.98 0 0 0
03/06/2021
6.04
 12,800 6.04 6.04 5.98 0 9,400 -0.1
02/06/2021
6.04
 2,500 6.04 6.04 6.04 0 0 0
01/06/2021
6.04
 400 6.10 6.23 6.04 0 0 0
31/05/2021
6.10
 8,800 6.20 6.29 5.80 0 0 0
28/05/2021
6.20
 0 6.20 6.20 6.20 0 0 0
27/05/2021
6.20
 300 6.20 6.20 6.19 0 0 0
26/05/2021
6.20
 1,000 6.20 6.20 6.20 0 0 0
25/05/2021
6.20
 3,300 6.20 6.20 6.20 0 0 0
24/05/2021
6.20
 2,800 6.20 6.20 6.17 0 0 0
21/05/2021
6.20
 500 6.11 6.20 5.85 100 0 0.0
20/05/2021
6.11
 4,500 6.17 6.17 6.10 0 0 0
19/05/2021
6.17
 100 6.17 6.17 6.17 0 0 0
18/05/2021
6.17
 9,000 6.20 6.20 6.17 0 0 0
17/05/2021
6.20
 2,500 6.28 6.28 6.20 0 0 0
14/05/2021
6.28
 2,000 6.28 6.28 6.18 0 0 0
13/05/2021
6.28
 600 6.28 6.28 6.28 0 0 0
12/05/2021
6.28
 500 6.28 6.28 6.18 0 0 0
11/05/2021
6.28
 1,900 6.26 6.28 6.26 0 0 0
10/05/2021
6.26
 3,100 6.24 6.26 6.21 0 0 0
07/05/2021
6.24
 800 6.36 6.36 6.24 100 0 0.0
06/05/2021
6.36
 0 6.36 6.36 6.36 0 0 0
05/05/2021
6.36
 800 6.26 6.55 6.27 0 0 0
04/05/2021
6.26
 7,600 6.58 6.58 6.26 0 0 0
29/04/2021
6.58
 1,100 6.58 6.58 6.58 0 0 0
28/04/2021
6.58
 4,000 6.61 6.61 6.29 0 0 0
27/04/2021
6.61
 1,000 6.61 6.61 6.61 0 0 0
26/04/2021
6.61
 3,300 6.61 6.61 6.61 0 0 0
23/04/2021
6.61
 3,700 6.61 6.61 6.61 0 0 0
22/04/2021
6.61
 1,500 6.61 6.61 6.45 0 0 0
20/04/2021
6.61
 10,300 6.58 6.61 6.58 0 0 0
19/04/2021
6.58
 2,200 6.36 6.58 6.45 0 0 0
16/04/2021
6.36
 200 6.67 6.67 6.36 0 0 0
15/04/2021
6.67
 7,800 6.29 6.73 6.48 0 0 0
14/04/2021
6.29
 1,100 6.61 6.61 6.29 0 0 0
13/04/2021
6.61
 2,400 6.64 6.64 6.55 0 0 0
12/04/2021
6.64
 1,300 6.61 6.73 6.64 0 0 0
09/04/2021
6.61
 400 6.61 6.73 6.61 100 0 0.0
08/04/2021
6.61
 100 6.61 6.61 6.61 0 0 0
07/04/2021
6.61
 3,000 6.67 6.67 6.58 0 0 0
06/04/2021
6.67
 400 6.61 6.67 6.67 0 0 0
05/04/2021
6.61
 600 6.80 6.80 6.61 0 0 0
02/04/2021
6.80
 19,000 6.61 6.86 6.73 0 0 0
01/04/2021
6.61
 2,700 6.61 6.67 6.55 0 0 0
31/03/2021
6.61
 300 6.73 6.73 6.61 0 0 0
30/03/2021
6.73
 9,000 6.73 6.80 6.73 1,400 0 0.0
29/03/2021
6.73
 8,600 6.42 6.80 6.42 0 0 0
26/03/2021
6.42
 4,700 6.64 6.64 6.42 200 0 0.0
25/03/2021
6.64
 2,400 6.55 6.64 6.55 0 0 0
24/03/2021
6.55
 1,100 6.55 6.55 6.55 0 0 0
23/03/2021
6.55
 9,900 6.67 6.73 6.55 0 0 0
22/03/2021
6.67
 16,400 6.42 6.86 6.51 0 0 0
19/03/2021
6.42
 1,700 6.36 6.42 6.36 0 0 0
18/03/2021
6.36
 6,200 6.48 6.48 6.36 5,300 0 0.1
17/03/2021
6.48
 21,800 6.39 6.48 6.36 0 0 0
16/03/2021
6.39
 24,900 6.48 6.48 6.36 0 0 0
15/03/2021
6.48
 1,700 6.33 6.51 6.33 0 200 -0.0
12/03/2021
6.33
 49,000 6.39 6.51 6.17 0 0 0
11/03/2021
6.39
 61,600 6.39 6.39 6.17 0 0 0
10/03/2021
6.39
 9,300 6.45 6.61 6.29 0 0 0
09/03/2021
6.45
 1,400 6.36 6.45 6.36 0 0 0
08/03/2021
6.36
 27,300 6.36 6.36 5.99 0 400 -0.0
05/03/2021
6.36
 6,200 6.36 6.36 6.36 6,100 3,200 0.0
04/03/2021
6.36
 100 6.36 6.36 6.36 0 0 0
03/03/2021
6.36
 2,600 6.36 6.42 6.36 0 0 0
02/03/2021
6.36
 1,200 6.36 6.42 6.36 100 0 0.0
01/03/2021
6.36
 800 6.42 6.42 6.29 0 600 -0.0
26/02/2021
6.42
 19,700 6.42 6.55 6.36 19,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |