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)
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
08/05/2020
5.42
 9,970 5.39 5.42 5.36 0 0 0
07/05/2020
5.39
 6,080 5.36 5.39 5.36 100 0 0.0
06/05/2020
5.36
 3,520 5.28 5.39 5.25 0 0 0
05/05/2020
5.28
 2,430 5.31 5.31 5.25 0 0 0
04/05/2020
5.31
 8,380 5.42 5.53 5.31 0 0 0
29/04/2020
5.42
 5,260 5.49 5.59 5.40 0 0 0
28/04/2020
5.49
 6,270 5.71 5.74 5.48 0 0 0
27/04/2020
5.71
 35,270 5.47 5.83 5.54 0 7,670 -0.1
24/04/2020
5.47
 9,440 5.54 5.54 5.39 0 0 0
23/04/2020
5.54
 14,930 5.49 5.54 5.36 0 2,000 -0.0
22/04/2020
5.49
 44,540 5.14 5.49 5.10 0 4,230 -0.0
21/04/2020
5.14
 25,860 5.24 5.24 5.13 0 0 0
20/04/2020
5.24
 26,450 5.06 5.25 5.01 0 0 0
17/04/2020
5.06
 8,360 4.97 5.06 4.96 0 100 -0.0
16/04/2020
4.97
 7,740 4.99 5.01 4.96 0 0 0
15/04/2020
4.99
 11,980 5.05 5.06 4.99 0 0 0
14/04/2020
5.05
 33,700 5.05 5.07 5.04 0 0 0
13/04/2020
5.05
 15,610 5.04 5.19 5.04 0 0 0
10/04/2020
5.04
 36,610 4.96 5.10 5.01 0 0 0
09/04/2020
4.96
 23,280 4.85 5.02 4.88 0 0 0
08/04/2020
4.85
 9,180 5.01 5.01 4.78 0 0 0
07/04/2020
5.01
 1,430 4.81 5.03 4.82 0 360 -0.0
06/04/2020
4.81
 54,480 4.84 5.18 4.78 500 0 0.0
03/04/2020
4.84
 19,040 4.66 4.84 4.66 2,000 0 0.0
01/04/2020
4.66
 28,350 4.66 4.85 4.64 0 0 0
31/03/2020
4.66
 123,510 4.65 4.78 4.65 0 0 0
30/03/2020
4.65
 378,850 4.69 4.85 4.65 14,600 0 0.1
27/03/2020
4.69
 155,470 4.66 4.85 4.69 400 0 0.0
26/03/2020
4.66
 152,460 4.65 4.97 4.66 500 0 0.0
25/03/2020
4.65
 45,640 4.56 4.65 4.55 7,240 0 0.1
24/03/2020
4.56
 109,330 4.56 4.65 4.55 0 0 0
23/03/2020
4.56
 304,120 4.90 4.90 4.56 20,030 540 0.2
20/03/2020
4.90
 34,580 4.93 5.00 4.84 11,130 0 0.1
19/03/2020
4.93
 37,090 5.16 5.16 4.93 11,000 0 0.1
18/03/2020
5.16
 30,370 5.19 5.27 5.13 11,000 0 0.1
17/03/2020
5.19
 33,780 5.42 5.42 5.13 5,010 20 0.0
16/03/2020
5.42
 68,630 5.53 5.55 5.19 13,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |