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)
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
21/07/2021
5.48
 24,900 5.79 5.79 5.48 0 20,400 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |