CTCP Ánh Dương Việt Nam (vns)

8.01
0
(0%)
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
(2026-05-20) 		0.03 0.38% 116,800 -1,100 0
7.58
8.08
8.01
2 tháng
(2026-04-20) 		0.06 0.75% 265,700 -7,700 0
7.58
8.09
8.01
3 tháng
(2026-03-23) 		-0.39 -4.64% 742,200 -147,800 0
7.58
8.46
8.01
6 tháng
(2025-12-22) 		-1.19 -12.93% 1,601,000 -155,500 -0.0
7.58
9.47
8.01
12 tháng
(2025-06-24) 		-1.58 -16.48% 4,957,800 -204,900 -0.5
7.58
10.65
8.01
24 tháng
(2024-07-01) 		-1.98 -19.83% 11,966,500 -7,483,272 -74.8
7.58
10.65
8.01
36 tháng
(2023-07-05) 		-6.36 -44.24% 30,349,000 -11,133,652 -123.8
7.58
17.33
8.01
60 tháng
(2021-07-15) 		2.12 35.97% 40,591,800 -10,961,843 -110.6
5.48
17.33
8.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |