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% 240,600 24,300 0.2
8.70
9.47
9
2 tháng
(2026-01-19) 		-0.26 -2.81% 571,900 -8,700 -0.0
8.70
9.47
9
3 tháng
(2025-12-18) 		-0.18 -1.96% 754,800 -7,600 -0.0
8.70
9.47
9
6 tháng
(2025-09-19) 		-0.72 -7.41% 1,663,800 16,300 0.2
8.70
9.72
9
12 tháng
(2025-03-24) 		-0.40 -4.26% 5,725,700 -47,401 -0.5
8.70
10.65
9
24 tháng
(2024-03-28) 		-1.42 -13.59% 19,398,600 -10,973,272 -121.3
8.70
11.30
9
36 tháng
(2023-04-03) 		-1.86 -17.10% 32,342,400 -10,855,852 -121.2
8.70
17.33
9
60 tháng
(2021-04-13) 		2.39 36.19% 40,024,500 -10,849,143 -110.9
5.48
17.33
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/09/2020
7.05
 0 7.05 7.05 7.05 0 0 0
28/09/2020
7.05
 0 7.05 7.05 7.05 0 0 0
25/09/2020
7.05
 46,890 7.05 7.11 7.05 0 0 0
24/09/2020
7.05
 59,020 7.05 7.05 7.05 0 0 0
23/09/2020
7.05
 19,620 6.83 7.24 6.99 0 0 0
22/09/2020
6.83
 5,130 7.05 7.05 6.83 0 0 0
21/09/2020
7.05
 6,200 7.05 7.21 6.58 0 3,150 -0.0
18/09/2020
7.05
 70 6.77 7.05 6.80 0 0 0
17/09/2020
6.77
 3,710 6.80 6.80 6.77 0 0 0
16/09/2020
6.80
 60 6.80 7.05 6.80 0 0 0
15/09/2020
6.80
 60 6.77 6.80 6.70 0 40 -0.0
14/09/2020
6.77
 2,380 6.77 6.92 6.77 0 0 0
11/09/2020
6.77
 200 6.61 6.77 6.77 0 0 0
10/09/2020
6.61
 25,280 6.77 6.80 6.61 0 0 0
09/09/2020
6.77
 0 6.77 6.77 6.77 0 0 0
08/09/2020
6.77
 20,210 6.55 6.77 6.48 0 0 0
07/09/2020
6.55
 10,230 6.67 6.70 6.55 0 0 0
04/09/2020
6.67
 2,400 6.89 7.05 6.48 0 0 0
03/09/2020
6.89
 0 6.89 6.89 6.89 0 0 0
01/09/2020
6.89
 4,830 6.99 6.99 6.67 0 0 0
31/08/2020
6.99
 10 7.02 7.02 6.99 0 0 0
28/08/2020
7.02
 15,350 6.80 7.02 6.83 0 0 0
27/08/2020
6.80
 2,760 6.67 6.89 6.80 40 0 0.0
26/08/2020
6.67
 1,670 6.64 7.05 6.64 0 0 0
25/08/2020
6.64
 8,260 6.89 6.89 6.64 0 0 0
24/08/2020
6.89
 22,210 6.89 6.89 6.67 0 0 0
21/08/2020
6.89
 80 7.05 7.05 6.77 0 0 0
20/08/2020
7.05
 150 6.67 7.05 6.58 0 0 0
19/08/2020
6.67
 10,140 6.80 6.83 6.67 0 7,980 -0.1
18/08/2020
6.80
 230 6.92 6.92 6.80 0 100 -0.0
17/08/2020
6.92
 11,760 7.11 7.11 6.67 0 10 -0.0
14/08/2020
7.11
 20 7.11 7.11 7.11 0 0 0
13/08/2020
7.11
 200 7.05 7.11 7.11 0 0 0
12/08/2020
7.05
 50 7.08 7.08 7.05 0 0 0
11/08/2020
7.08
 1,160 7.11 7.11 6.95 0 10 -0.0
10/08/2020
7.11
 130 7.17 7.17 7.11 0 0 0
07/08/2020
7.17
 120 7.17 7.24 7.17 0 0 0
06/08/2020
7.17
 7,460 7.08 7.24 7.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |