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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |