CTCP Ánh Dương Việt Nam (vns)

8.90
-0.10
(-1.11%)
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) 		-0.38 -4.05% 245,000 23,900 0.2
8.70
9.47
8.90
2 tháng
(2026-01-19) 		-0.26 -2.81% 576,300 -9,100 -0.0
8.70
9.47
8.90
3 tháng
(2025-12-19) 		-0.20 -2.17% 753,900 -8,000 -0.0
8.70
9.47
8.90
6 tháng
(2025-09-22) 		-0.72 -7.41% 1,665,900 15,900 0.2
8.70
9.72
8.90
12 tháng
(2025-03-24) 		-0.40 -4.26% 5,730,100 -47,801 -0.5
8.70
10.65
8.90
24 tháng
(2024-03-29) 		-1.37 -13.25% 19,393,200 -10,973,672 -121.3
8.70
11.30
8.90
36 tháng
(2023-04-04) 		-1.89 -17.34% 32,334,500 -10,856,252 -121.2
8.70
17.33
8.90
60 tháng
(2021-04-14) 		2.71 43% 40,026,500 -10,849,543 -110.9
5.48
17.33
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/02/2021
6.42
 600 6.42 6.42 6.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |