CTCP Ánh Dương Việt Nam (vns)

9.22
-0.03
(-0.32%)
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
(2025-11-10) 		-0.09 -0.96% 404,300 300 0.0
8.99
9.35
9.22
2 tháng
(2025-10-13) 		-0.35 -3.65% 710,500 19,800 0.2
8.99
9.67
9.22
3 tháng
(2025-09-11) 		-0.41 -4.24% 874,900 20,000 0.2
8.99
9.72
9.22
6 tháng
(2025-06-13) 		-0.40 -4.15% 3,292,600 -51,000 -0.5
8.99
10.65
9.22
12 tháng
(2024-12-16) 		0.17 1.84% 5,704,800 -5,011,421 -51.1
8.81
10.65
9.22
24 tháng
(2023-12-21) 		-1.25 -11.87% 19,639,300 -11,204,352 -124.4
8.81
11.30
9.22
36 tháng
(2022-12-26) 		-1.76 -16.02% 32,276,700 -10,852,940 -117.0
8.81
17.33
9.22
60 tháng
(2021-01-05) 		2.39 34.84% 39,655,800 -10,816,343 -110.6
5.48
17.33
9.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2020
7.08
 17,450 6.64 7.08 6.67 0 0 0
04/08/2020
6.64
 1,870 6.83 6.99 6.64 0 0 0
03/08/2020
6.83
 420 6.42 6.83 6.42 0 0 0
31/07/2020
6.42
 4,080 6.58 6.67 6.14 0 0 0
30/07/2020
6.58
 340 6.36 6.58 6.45 0 0 0
29/07/2020
6.36
 10,450 6.67 6.80 6.23 0 0 0
28/07/2020
6.67
 9,680 6.61 6.92 6.61 0 250 -0.0
27/07/2020
6.61
 2,150 6.99 6.99 6.51 0 0 0
24/07/2020
6.99
 31,680 7.08 7.08 6.67 340 0 0.0
23/07/2020
7.08
 920 6.86 7.08 6.61 0 0 0
22/07/2020
6.86
 14,980 7.21 7.21 6.73 70 30 0.0
21/07/2020
7.21
 32,830 7.74 7.74 7.21 0 300 -0.0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
7.74
 42,170 7.93 8.18 7.40 0 20 -0.0
17/07/2020
7.93
 33,650 7.96 8.16 7.76 20 600 -0.0
16/07/2020
7.96
 431,190 7.81 8.34 7.81 0 14,140 -0.2
15/07/2020
7.81
 311,000 7.32 7.81 7.32 50 1,000 -0.0
14/07/2020
7.32
 283,410 7.32 7.81 7.32 0 80 -0.0
13/07/2020
7.32
 156,580 6.85 7.32 7.00 0 14,990 -0.2
10/07/2020
6.85
 175,080 6.85 7.32 6.85 0 1,000 -0.0
09/07/2020
6.85
 356,710 6.41 6.85 6.41 0 255,610 -3.0
08/07/2020
6.41
 126,100 6.01 6.41 5.98 0 12,800 -0.1
07/07/2020
6.01
 11,170 5.86 6.06 5.78 0 0 0
06/07/2020
5.86
 230 5.83 5.92 5.86 0 0 0
03/07/2020
5.83
 50,170 5.89 5.89 5.83 0 0 0
02/07/2020
5.89
 81,000 5.89 5.92 5.86 0 0 0
01/07/2020
5.89
 15,570 5.83 6.24 5.89 0 0 0
30/06/2020
5.83
 41,660 5.83 6.01 5.83 0 0 0
29/06/2020
5.83
 8,380 6.06 6.06 5.83 0 0 0
26/06/2020
6.06
 55,410 5.71 6.09 5.98 0 0 0
25/06/2020
5.71
 1,530 6.01 6.01 5.71 0 0 0
24/06/2020
6.01
 16,090 6.01 6.18 5.98 0 0 0
23/06/2020
6.01
 3,070 6.01 6.01 5.98 0 0 0
22/06/2020
6.01
 4,430 6.09 6.21 6.01 0 0 0
19/06/2020
6.09
 15,340 6.01 6.09 5.95 0 0 0
18/06/2020
6.01
 7,220 6.09 6.09 5.92 0 0 0
17/06/2020
6.09
 20,160 6.09 6.09 5.95 0 0 0
16/06/2020
6.09
 5,310 5.92 6.09 5.92 0 0 0
15/06/2020
5.92
 25,500 6.12 6.12 5.92 0 9,000 -0.1
12/06/2020
6.12
 20,930 6.15 6.24 5.83 0 0 0
11/06/2020
6.15
 4,240 6.41 6.41 6.01 0 0 0
10/06/2020
6.41
 760 6.41 6.41 6.33 0 0 0
09/06/2020
6.41
 28,230 6.62 6.62 6.24 0 0 0
08/06/2020
6.62
 1,900 6.30 6.62 6.30 0 0 0
05/06/2020
6.30
 72,670 6.24 6.65 6.24 0 0 0
04/06/2020
6.24
 66,180 6.12 6.47 6.09 0 0 0
03/06/2020
6.12
 65,450 6.01 6.12 5.95 0 0 0
02/06/2020
6.01
 10,210 5.95 6.04 5.80 0 0 0
01/06/2020
5.95
 35,880 5.89 6.06 5.80 0 0 0
29/05/2020
5.89
 17,520 5.83 6.01 5.78 0 0 0
28/05/2020
5.83
 28,600 5.77 6.06 5.60 0 0 0
27/05/2020
5.77
 14,230 5.47 5.81 5.59 0 20 -0.0
26/05/2020
5.47
 13,620 5.40 5.48 5.45 0 0 0
25/05/2020
5.40
 5,000 5.39 5.48 5.39 0 0 0
22/05/2020
5.39
 8,680 5.45 5.45 5.38 0 0 0
21/05/2020
5.45
 2,270 5.45 5.45 5.39 0 0 0
20/05/2020
5.45
 22,770 5.41 5.48 5.45 0 0 0
19/05/2020
5.41
 15,510 5.39 5.52 5.35 0 0 0
18/05/2020
5.39
 12,060 5.39 5.42 5.33 10 0 0.0
15/05/2020
5.39
 10,880 5.54 5.54 5.36 20 0 0.0
14/05/2020
5.54
 31,090 5.57 5.57 5.29 0 0 0
13/05/2020
5.57
 12,810 5.56 5.58 5.43 0 100 -0.0
12/05/2020
5.56
 19,450 5.45 5.60 5.46 0 0 0
11/05/2020
5.45
 7,110 5.42 5.64 5.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |