CTCP Ánh Dương Việt Nam (vns)

9.35
0.23
(2.52%)
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
(2025-11-05) 		-0.22 -2.36% 371,100 -200 -0.0
8.99
9.34
9.12
2 tháng
(2025-10-06) 		-0.56 -5.79% 666,300 19,300 0.2
8.99
9.68
9.12
3 tháng
(2025-09-08) 		-0.52 -5.39% 840,800 23,600 0.2
8.99
9.72
9.12
6 tháng
(2025-06-09) 		-0.47 -4.90% 3,371,400 -57,200 -0.5
8.99
10.65
9.12
12 tháng
(2024-12-10) 		-0.14 -1.56% 7,074,900 -6,454,072 -65.5
8.81
10.65
9.12
24 tháng
(2023-12-18) 		-1.42 -13.44% 19,618,400 -11,205,452 -124.4
8.81
11.30
9.12
36 tháng
(2022-12-21) 		-1.14 -11.10% 32,286,500 -10,783,740 -113.6
8.81
17.33
9.12
60 tháng
(2020-12-31) 		2.23 32.33% 39,581,590 -10,816,913 -110.6
5.48
17.33
9.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
5.53
 40,550 5.49 5.53 5.19 3,500 160 0.0
12/03/2020
5.49
 27,870 5.46 5.62 5.31 0 180 -0.0
11/03/2020
5.46
 23,550 5.50 5.55 5.45 250 0 0.0
10/03/2020
5.50
 9,300 5.64 5.69 5.27 0 80 -0.0
09/03/2020
5.64
 27,420 6.06 6.06 5.64 2,000 0 0.0
06/03/2020
6.06
 113,200 5.71 6.06 5.71 0 0 0
05/03/2020
5.71
 38,970 5.71 5.72 5.70 0 0 0
04/03/2020
5.71
 9,250 5.76 5.77 5.71 0 0 0
03/03/2020
5.76
 23,670 5.67 5.83 5.71 0 0 0
02/03/2020
5.67
 62,050 5.60 5.76 5.60 0 0 0
28/02/2020
5.60
 18,310 5.95 5.95 5.60 10 0 0.0
27/02/2020
5.95
 5,050 6.06 6.06 5.77 240 1,000 -0.0
26/02/2020
6.06
 26,920 5.92 6.06 5.57 3,000 0 0.0
25/02/2020
5.92
 18,580 6.18 6.18 5.76 2,370 0 0.0
24/02/2020
6.18
 45,240 6.44 6.44 6.01 6,050 0 0.1
21/02/2020
6.44
 42,900 6.38 6.53 6.33 0 0 0
20/02/2020
6.38
 171,580 6.33 6.76 6.33 230 200 0.0
19/02/2020
6.33
 49,130 5.92 6.33 6.33 0 0 0
18/02/2020
5.92
 12,560 5.54 5.92 5.92 0 0 0
17/02/2020
5.54
 23,580 5.54 5.57 5.54 0 2,020 -0.0
14/02/2020
5.54
 23,000 5.55 5.80 5.54 5,170 0 0.0
13/02/2020
5.55
 11,940 5.51 5.77 5.50 620 0 0.0
12/02/2020
5.51
 8,300 5.53 5.65 5.48 2,510 0 0.0
11/02/2020
5.53
 13,230 5.54 5.59 5.42 1,000 0 0.0
10/02/2020
5.54
 13,480 5.41 5.56 5.32 1,250 980 0.0
07/02/2020
5.41
 930 5.36 5.52 5.39 0 0 0
06/02/2020
5.36
 135,950 5.54 5.89 5.26 0 132,500 -1.2
05/02/2020
5.54
 258,190 5.54 5.79 5.25 49,200 256,870 -2.0
04/02/2020
5.54
 126,330 5.89 5.89 5.54 46,400 109,160 -0.6
03/02/2020
5.89
 94,750 5.89 6.09 5.83 43,220 82,940 -0.4
31/01/2020
5.89
 23,720 5.98 6.36 5.83 1,580 0 0.0
30/01/2020
5.98
 184,270 6.41 6.41 5.98 2,000 139,020 -1.4
22/01/2020
6.41
 14,990 6.24 6.62 6.36 0 0 0
21/01/2020
6.24
 68,080 6.38 6.38 6.12 43,200 0 0.5
20/01/2020
6.38
 89,520 6.41 6.41 6.09 16,350 45,400 -0.3
17/01/2020
6.41
 11,240 6.41 6.41 6.24 2,300 0 0.0
16/01/2020
6.41
 1,300 6.53 6.53 6.24 0 0 0
15/01/2020
6.53
 130 6.56 6.59 6.41 0 0 0
14/01/2020
6.56
 2,130 6.53 6.56 6.47 0 0 0
13/01/2020
6.53
 46,750 6.62 6.62 6.21 0 0 0
10/01/2020
6.62
 5,640 6.65 6.82 6.50 0 0 0
09/01/2020
6.65
 310 6.76 6.82 6.65 0 0 0
08/01/2020
6.76
 35,100 6.71 6.94 6.65 0 0 0
07/01/2020
6.71
 25,740 6.85 7.00 6.65 0 0 0
06/01/2020
6.85
 22,040 6.79 7.00 6.76 0 0 0
03/01/2020
6.79
 78,480 6.41 6.85 6.41 500 0 0.0
02/01/2020
6.41
 20,180 6.24 6.47 6.33 0 0 0
31/12/2019
6.24
 31,230 6.21 6.38 6.24 20,920 0 0.2
30/12/2019
6.21
 74,260 6.21 6.38 6.21 6,140 0 0.1
27/12/2019
6.21
 6,140 6.04 6.24 6.18 0 0 0
26/12/2019
6.04
 36,340 6.21 6.30 6.04 17,500 16,900 0.0
25/12/2019
6.21
 9,990 6.41 6.41 6.04 0 0 0
24/12/2019
6.41
 980 6.53 6.53 6.15 0 0 0
23/12/2019
6.53
 121,610 6.53 6.53 6.09 0 1,000 -0.0
20/12/2019
6.53
 27,290 6.65 6.65 6.50 0 0 0
19/12/2019
6.65
 61,660 6.47 6.65 6.04 1,000 0 0.0
18/12/2019
6.47
 205,820 6.94 6.94 6.47 0 0 0
17/12/2019
6.94
 221,840 6.50 6.94 6.59 0 20,000 -0.2
16/12/2019
6.50
 332,780 6.09 6.50 6.12 5,000 400 0.0
13/12/2019
6.09
 585,460 5.70 6.09 5.42 0 525,000 -5.0
12/12/2019
5.70
 478,490 6.12 6.12 5.70 0 469,400 -4.6
11/12/2019
6.12
 480,760 6.24 6.27 5.81 5,160 476,910 -4.7
10/12/2019
6.24
 169,120 6.53 6.53 6.09 2,020 162,020 -1.7
09/12/2019
6.53
 171,840 7.00 7.17 6.53 4,750 166,960 -1.8
06/12/2019
7.00
 7,510 7.23 7.23 7.00 4,000 0 0.0
05/12/2019
7.23
 40,350 7.52 7.52 7.00 4,260 40,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |