CTCP Ánh Dương Việt Nam (vns)

9.12
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
(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)
04/12/2019
7.52
 128,180 7.58 7.58 7.06 14,030 117,120 -1.2
03/12/2019
7.58
 204,400 7.58 7.58 7.06 7,090 198,270 -2.3
02/12/2019
7.58
 2,420 7.61 7.67 7.26 0 400 -0.0
29/11/2019
7.61
 0 7.61 7.61 7.61 0 0 0
28/11/2019
7.61
 350 7.58 7.61 7.41 0 0 0
27/11/2019
7.58
 160 7.70 7.70 7.58 0 0 0
26/11/2019
7.70
 70 7.58 7.70 7.58 0 0 0
25/11/2019
7.58
 3,410 7.41 7.58 7.35 0 0 0
22/11/2019
7.41
 12,070 7.58 7.58 7.41 7,550 0 0.1
21/11/2019
7.58
 9,200 7.41 7.58 7.41 0 0 0
20/11/2019
7.41
 13,400 7.35 7.76 7.35 3,260 0 0.0
19/11/2019
7.35
 4,550 7.41 7.52 7.35 0 4,550 -0.1
18/11/2019
7.41
 3,160 7.58 7.58 7.41 0 2,160 -0.0
15/11/2019
7.58
 3,380 7.58 7.67 7.58 0 3,380 -0.0
14/11/2019
7.58
 29,230 7.58 7.64 7.58 3,590 29,230 -0.3
13/11/2019
7.58
 2,010 7.58 7.67 7.58 0 2,010 -0.0
12/11/2019
7.58
 5,970 7.64 7.64 7.43 0 2,240 -0.0
11/11/2019
7.64
 370 7.58 7.99 7.64 300 0 0.0
08/11/2019
7.58
 40,560 7.61 7.61 7.41 5,000 26,280 -0.3
07/11/2019
7.61
 115,390 7.61 7.61 7.61 200 115,340 -1.5
06/11/2019
7.61
 6,710 7.32 7.61 7.32 0 4,610 -0.1
05/11/2019
7.32
 23,830 7.64 7.70 7.32 0 23,810 -0.3
04/11/2019
7.64
 630 7.73 7.73 7.52 0 630 -0.0
01/11/2019
7.73
 2,540 7.58 7.81 7.58 10 2,490 -0.0
31/10/2019
7.58
 41,240 7.99 7.99 7.58 2,000 33,210 -0.4
30/10/2019
7.99
 2,670 8.25 8.25 7.87 0 2,670 -0.0
29/10/2019
8.25
 5,110 8.22 8.25 7.93 10 5,100 -0.1
28/10/2019
8.22
 0 8.22 8.22 8.22 0 0 0
25/10/2019
8.22
 2,270 8.22 8.34 7.99 0 2,260 -0.0
24/10/2019
8.22
 320 8.16 8.22 8.22 0 320 -0.0
23/10/2019
8.16
 3,520 8.40 8.40 8.16 3,000 3,010 -0.0
22/10/2019
8.40
 1,580 8.11 8.43 8.16 10 1,490 -0.0
21/10/2019
8.11
 4,170 8.28 8.51 8.11 10 0 0.0
18/10/2019
8.28
 10,280 8.16 8.28 7.99 0 0 0
17/10/2019
8.16
 7,670 7.81 8.16 7.81 0 0 0
16/10/2019
7.81
 2,030 7.76 7.87 7.76 0 0 0
15/10/2019
7.76
 20 7.64 7.76 7.58 10 0 0.0
14/10/2019
7.64
 10 7.76 7.76 7.64 0 0 0
11/10/2019
7.76
 500 7.81 7.81 7.76 0 0 0
10/10/2019
7.81
 70 7.70 7.81 7.58 20 0 0.0
09/10/2019
7.70
 30 7.81 7.81 7.70 0 0 0
08/10/2019
7.81
 31,600 7.90 7.90 7.41 10 31,590 -0.4
07/10/2019
7.90
 40 7.93 7.93 7.90 0 0 0
04/10/2019
7.93
 10,910 7.87 7.93 7.58 10 0 0.0
03/10/2019
7.87
 5,300 7.61 7.87 7.67 10 0 0.0
02/10/2019
7.61
 10,210 7.93 7.93 7.58 0 0 0
01/10/2019
7.93
 2,240 7.93 7.93 7.87 0 0 0
30/09/2019
7.93
 23,040 7.87 7.93 7.87 0 0 0
27/09/2019
7.87
 7,080 7.81 7.87 7.76 0 0 0
26/09/2019
7.81
 2,430 7.81 7.81 7.81 0 0 0
25/09/2019
7.81
 0 7.81 7.81 7.81 0 0 0
24/09/2019
7.81
 300 7.87 7.87 7.81 0 300 -0.0
23/09/2019
7.87
 230 7.73 8.05 7.87 0 0 0
20/09/2019
7.73
 5,030 7.76 7.78 7.73 0 0 0
19/09/2019
7.76
 1,010 7.87 7.87 7.76 0 0 0
18/09/2019
7.87
 10 8.05 8.05 7.87 0 0 0
17/09/2019
8.05
 500 7.93 8.05 8.05 0 0 0
16/09/2019
7.93
 280 7.93 8.28 7.87 0 0 0
13/09/2019
7.93
 80 7.70 8.16 7.87 0 0 0
12/09/2019
7.70
 3,940 7.70 8.16 7.64 0 0 0
11/09/2019
7.70
 14,250 7.81 7.81 7.70 0 0 0
10/09/2019
7.81
 1,170 7.70 7.81 7.70 0 0 0
09/09/2019
7.70
 26,200 7.81 7.81 7.64 0 4,700 -0.1
06/09/2019
7.81
 1,300 8.05 8.05 7.81 0 0 0
05/09/2019
8.05
 2,000 7.87 8.05 7.99 0 1,540 -0.0
04/09/2019
7.87
 1,590 8.11 8.11 7.87 0 0 0
03/09/2019
8.11
 5,680 7.93 8.11 7.93 0 0 0
30/08/2019
7.93
 440 7.93 7.93 7.93 0 0 0
29/08/2019
7.93
 500 7.93 7.93 7.93 0 0 0
28/08/2019
7.93
 0 7.93 7.93 7.93 0 0 0
27/08/2019
7.93
 550 8.11 8.11 7.93 0 0 0
26/08/2019
8.11
 1,130 7.99 8.11 7.84 0 0 0
23/08/2019
7.99
 10 7.87 7.99 7.99 0 0 0
22/08/2019
7.87
 5,450 7.87 7.87 7.87 20 0 0.0
21/08/2019
7.87
 0 7.87 7.87 7.87 0 0 0
20/08/2019
7.87
 1,980 7.87 7.87 7.87 0 0 0
19/08/2019
7.87
 1,590 8.05 8.22 7.87 0 1,570 -0.0
16/08/2019
8.05
 450 8.16 8.16 8.05 0 0 0
15/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
14/08/2019
8.16
 17,190 7.84 8.28 7.61 4,990 0 0.1
13/08/2019
7.84
 1,090 7.93 7.93 7.84 0 800 -0.0
12/08/2019
7.93
 4,200 8.16 8.16 7.93 2,100 3,200 -0.0
09/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
08/08/2019
8.16
 3,660 8.28 8.28 7.84 110 0 0.0
07/08/2019
8.28
 10 8.16 8.28 8.28 0 0 0
06/08/2019
8.16
 80 8.16 8.16 8.05 0 0 0
05/08/2019
8.16
 0 8.16 8.16 8.16 0 0 0
02/08/2019
8.16
 10 8.05 8.16 8.16 0 0 0
01/08/2019
8.05
 16,000 8.05 8.05 8.05 0 0 0
31/07/2019
8.05
 10,040 7.70 8.05 8.05 0 0 0
30/07/2019
7.70
 5,610 8.05 8.05 7.70 0 0 0
29/07/2019
8.05
 2,000 8.16 8.16 8.05 0 0 0
26/07/2019
8.16
 5,360 8.37 8.37 7.96 0 0 0
25/07/2019
8.37
 1,050 8.34 8.37 7.96 0 0 0
24/07/2019
8.34
 20 8.63 8.63 8.34 0 0 0
23/07/2019
8.63
 130 8.16 8.69 7.99 0 0 0
22/07/2019
8.16
 8,040 8.16 8.25 8.16 2,000 0 0.0
19/07/2019
8.16
 60 8.16 8.16 8.16 0 0 0
18/07/2019
8.16
 0 8.16 8.16 8.16 0 0 0
17/07/2019
8.16
 10 8.25 8.25 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |