CTCP Ánh Dương Việt Nam (vns)

9.24
0.02
(0.22%)
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
(2025-11-11) 		-0.03 -0.32% 483,700 400 0.0
8.99
9.35
9.24
2 tháng
(2025-10-13) 		-0.38 -3.96% 790,500 19,900 0.2
8.99
9.67
9.24
3 tháng
(2025-09-12) 		-0.47 -4.85% 924,100 20,100 0.2
8.99
9.72
9.24
6 tháng
(2025-06-16) 		-0.33 -3.46% 3,358,900 -50,400 -0.5
8.99
10.65
9.24
12 tháng
(2024-12-16) 		0.14 1.51% 5,784,800 -5,011,321 -51.1
8.81
10.65
9.24
24 tháng
(2023-12-22) 		-1.24 -11.82% 19,715,800 -11,204,252 -124.4
8.81
11.30
9.24
36 tháng
(2022-12-27) 		-1.64 -15.07% 32,333,600 -10,852,840 -118.1
8.81
17.33
9.24
60 tháng
(2021-01-06) 		2.36 34.40% 39,735,100 -10,816,443 -110.6
5.48
17.33
9.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/02/2021
6.42
 0 6.42 6.42 6.42 0 0 0
23/02/2021
6.42
 4,400 6.29 6.55 6.42 4,100 0 0.0
22/02/2021
6.29
 6,000 6.26 6.42 6.29 0 0 0
19/02/2021
6.26
 500 6.29 6.29 6.24 0 0 0
18/02/2021
6.29
 5,200 6.45 6.45 6.14 0 0 0
17/02/2021
6.45
 200 6.11 6.48 6.45 0 0 0
09/02/2021
6.11
 3,300 6.10 6.48 6.10 300 0 0.0
08/02/2021
6.10
 9,000 6.17 6.48 6.10 0 0 0
05/02/2021
6.17
 0 6.17 6.17 6.17 0 0 0
04/02/2021
6.17
 500 6.61 6.61 6.17 0 0 0
03/02/2021
6.61
 1,000 6.29 6.61 6.17 0 0 0
02/02/2021
6.29
 200 6.55 6.55 6.29 0 0 0
01/02/2021
6.55
 8,200 6.27 6.55 6.02 0 0 0
29/01/2021
6.27
 0 6.27 6.27 6.27 0 0 0
28/01/2021
6.27
 24,900 6.73 6.73 6.27 0 0 0
27/01/2021
6.73
 0 6.73 6.73 6.73 0 0 0
26/01/2021
6.73
 1,400 6.64 6.73 6.48 0 0 0
25/01/2021
6.64
 200 6.64 6.64 6.64 0 0 0
22/01/2021
6.64
 6,700 6.83 6.83 6.61 0 0 0
21/01/2021
6.83
 17,900 6.67 6.83 6.48 0 0 0
20/01/2021
6.67
 5,500 6.70 6.70 6.48 0 0 0
19/01/2021
6.70
 7,900 6.89 6.89 6.70 0 0 0
18/01/2021
6.89
 100 6.80 6.89 6.89 0 0 0
15/01/2021
6.80
 12,900 6.89 6.92 6.80 0 0 0
14/01/2021
6.89
 12,800 6.80 6.89 6.80 0 3,600 -0.0
13/01/2021
6.80
 5,300 6.80 6.80 6.80 0 0 0
12/01/2021
6.80
 2,700 6.86 6.86 6.80 0 0 0
11/01/2021
6.86
 29,300 6.86 6.89 6.77 200 200 0
08/01/2021
6.86
 4,800 6.73 6.86 6.70 0 0 0
07/01/2021
6.73
 1,000 6.86 6.86 6.61 0 0 0
06/01/2021
6.86
 0 6.86 6.86 6.86 0 0 0
05/01/2021
6.86
 700 6.89 6.89 6.86 200 0 0.0
04/01/2021
6.89
 300 6.89 6.89 6.89 0 0 0
31/12/2020
6.89
 690 6.73 6.89 6.73 0 70 -0.0
30/12/2020
6.73
 3,320 6.89 6.89 6.73 0 0 0
29/12/2020
6.89
 320 6.77 6.89 6.73 0 0 0
28/12/2020
6.77
 2,120 6.86 6.86 6.73 0 1,780 -0.0
25/12/2020
6.86
 2,000 6.89 6.89 6.73 0 0 0
24/12/2020
6.89
 40 6.89 6.89 6.73 0 10 -0.0
23/12/2020
6.89
 8,570 6.77 6.89 6.86 8,500 0 0.1
22/12/2020
6.77
 4,470 6.92 6.92 6.77 0 300 -0.0
21/12/2020
6.92
 620 6.92 6.92 6.83 0 0 0
18/12/2020
6.92
 150 6.86 6.92 6.86 0 0 0
17/12/2020
6.86
 3,570 6.86 6.92 6.86 3,200 0 0.0
16/12/2020
6.86
 860 6.89 7.11 6.86 0 0 0
15/12/2020
6.89
 1,470 6.89 6.89 6.73 0 0 0
14/12/2020
6.89
 1,800 6.89 6.89 6.89 0 0 0
11/12/2020
6.89
 430 6.92 6.92 6.89 0 0 0
10/12/2020
6.92
 13,980 6.92 6.92 6.58 0 0 0
09/12/2020
6.92
 1,000 7.02 7.02 6.92 0 0 0
08/12/2020
7.02
 4,320 7.11 7.11 7.02 0 0 0
07/12/2020
7.11
 19,440 6.83 7.14 6.80 0 0 0
04/12/2020
6.83
 470 6.92 6.92 6.83 60 0 0.0
03/12/2020
6.92
 1,460 6.92 6.92 6.92 0 0 0
02/12/2020
6.92
 3,440 6.92 7.11 6.92 0 20 -0.0
01/12/2020
6.92
 0 6.92 6.92 6.92 0 0 0
30/11/2020
6.92
 4,410 6.92 6.92 6.92 0 650 -0.0
27/11/2020
6.92
 13,130 6.83 6.92 6.70 0 0 0
26/11/2020
6.83
 0 6.83 6.83 6.83 0 0 0
25/11/2020
6.83
 2,140 6.70 6.99 6.73 0 0 0
24/11/2020
6.70
 3,920 6.86 6.86 6.42 40 1,560 -0.0
23/11/2020
6.86
 650 7.08 7.08 6.83 0 0 0
20/11/2020
7.08
 220 7.05 7.11 7.08 0 0 0
19/11/2020
7.05
 1,330 7.05 7.21 6.58 0 0 0
18/11/2020
7.05
 280 6.83 7.11 6.99 0 0 0
17/11/2020
6.83
 610 7.11 7.11 6.83 0 0 0
16/11/2020
7.11
 11,010 6.86 7.24 7.08 0 0 0
13/11/2020
6.86
 10,210 6.89 6.89 6.86 0 0 0
12/11/2020
6.89
 420 6.92 6.92 6.89 0 0 0
11/11/2020
6.92
 10 6.86 6.92 6.92 0 0 0
10/11/2020
6.86
 1,010 6.89 6.89 6.86 0 0 0
09/11/2020
6.89
 8,010 6.92 6.92 6.61 0 8,000 -0.1
06/11/2020
6.92
 0 6.92 6.92 6.92 0 0 0
05/11/2020
6.92
 10,010 6.92 6.92 6.92 0 0 0
04/11/2020
6.92
 25,010 6.70 6.92 6.86 0 0 0
03/11/2020
6.70
 10 6.86 6.86 6.70 0 0 0
02/11/2020
6.86
 20 6.80 6.86 6.73 0 0 0
30/10/2020
6.80
 0 6.80 6.80 6.80 0 0 0
29/10/2020
6.80
 710 6.80 6.80 6.45 0 10 -0.0
28/10/2020
6.80
 370 6.61 6.80 6.29 0 0 0
27/10/2020
6.61
 10 6.73 6.73 6.61 0 0 0
26/10/2020
6.73
 1,250 6.58 6.73 6.58 0 0 0
23/10/2020
6.58
 200 6.73 6.73 6.58 0 0 0
22/10/2020
6.73
 30 6.73 6.73 6.73 0 0 0
21/10/2020
6.73
 2,500 6.89 6.92 6.73 0 0 0
20/10/2020
6.89
 0 6.89 6.89 6.89 0 0 0
19/10/2020
6.89
 660 6.83 6.89 6.70 0 0 0
16/10/2020
6.83
 10 7.02 7.02 6.83 0 0 0
15/10/2020
7.02
 10,100 6.73 7.05 6.89 0 0 0
14/10/2020
6.73
 16,060 7.05 7.05 6.73 0 0 0
13/10/2020
7.05
 5,000 7.05 7.05 7.05 0 0 0
12/10/2020
7.05
 0 7.05 7.05 7.05 0 0 0
09/10/2020
7.05
 1,700 7.11 7.11 7.05 0 0 0
08/10/2020
7.11
 0 7.11 7.11 7.11 0 0 0
07/10/2020
7.11
 2,060 6.99 7.11 6.70 0 0 0
06/10/2020
6.99
 90 7.05 7.05 6.83 0 0 0
05/10/2020
7.05
 1,810 7.02 7.05 6.92 1,800 0 0.0
02/10/2020
7.02
 5,310 6.95 7.02 6.83 0 0 0
01/10/2020
6.95
 80 6.95 6.95 6.95 0 0 0
30/09/2020
6.95
 10 7.05 7.05 6.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |