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)
20/02/2019
8.16
 4,000 8.16 8.16 8.16 3,050 0 0.0
19/02/2019
8.16
 4,630 8.21 8.21 8.11 500 10 0.0
18/02/2019
8.21
 1,570 8.30 8.68 8.21 110 60 0.0
15/02/2019
8.30
 3,350 8.81 8.81 8.27 0 0 0
14/02/2019
8.81
 40 8.81 8.81 8.81 0 10 -0.0
13/02/2019
8.81
 0 8.81 8.81 8.81 0 0 0
12/02/2019
8.81
 220 8.76 9.00 8.81 0 0 0
11/02/2019
8.76
 10 8.76 8.76 8.76 0 0 0
01/02/2019
8.76
 10 8.70 8.76 8.76 0 0 0
31/01/2019
8.70
 0 8.70 8.70 8.70 0 0 0
30/01/2019
8.70
 10 8.70 8.70 8.70 0 0 0
29/01/2019
8.70
 10 8.70 8.70 8.70 0 0 0
28/01/2019
8.70
 1,650 8.98 8.98 8.70 0 0 0
25/01/2019
8.98
 1,090 9.03 9.03 8.49 0 0 0
24/01/2019
9.03
 0 9.03 9.03 9.03 0 0 0
23/01/2019
9.03
 16,130 8.76 9.03 8.78 16,000 15,990 0.0
22/01/2019
8.76
 20 8.46 8.76 8.65 0 0 0
21/01/2019
8.46
 760 9.08 9.08 8.46 0 0 0
18/01/2019
9.08
 60 8.92 9.08 8.92 0 0 0
17/01/2019
8.92
 10 8.98 8.98 8.92 0 0 0
16/01/2019
8.98
 270 8.98 8.98 8.98 0 0 0
15/01/2019
8.98
 1,020 9.57 9.57 8.98 0 0 0
14/01/2019
9.57
 40 9.49 9.79 9.55 0 0 0
11/01/2019
9.49
 80 9.03 9.49 9.19 0 0 0
10/01/2019
9.03
 160 9.08 9.30 9.03 0 160 -0.0
09/01/2019
9.08
 170 9.14 9.14 9.08 40 0 0.0
08/01/2019
9.14
 560 9.36 9.36 9.14 0 0 0
07/01/2019
9.36
 1,050 9.46 9.46 9.08 0 0 0
04/01/2019
9.46
 10 9.46 9.46 9.46 0 0 0
03/01/2019
9.46
 170 9.46 9.46 9.25 0 0 0
02/01/2019
9.46
 10 9.68 9.68 9.46 0 0 0
28/12/2018
9.68
 150 9.76 9.76 9.25 0 0 0
27/12/2018
9.76
 40 9.44 9.76 9.66 0 0 0
26/12/2018
9.44
 580 9.25 9.68 8.62 0 0 0
25/12/2018
9.25
 130 9.25 9.27 9.25 0 0 0
24/12/2018
9.25
 1,490 9.30 9.30 9.25 0 0 0
21/12/2018
9.30
 20 9.14 9.30 9.03 0 0 0
20/12/2018
9.14
 3,010 9.30 9.30 9.14 3,000 0 0.1
19/12/2018
9.30
 10,580 9.14 9.30 9.14 10,490 0 0.2
18/12/2018: Cổ tức tiền mặt tỉ lệ: 8%
18/12/2018
9.14
 2,030 9.30 9.63 9.14 1,990 0 0.0
17/12/2018
9.30
 3,640 9.35 9.35 9.09 990 0 0.0
14/12/2018
9.35
 40 9.17 9.35 9.15 10 0 0.0
13/12/2018
9.17
 3,510 9.30 9.35 9.17 0 0 0
12/12/2018
9.30
 1,030 9.35 9.35 9.17 0 0 0
11/12/2018
9.35
 37,400 9.35 9.35 9.30 0 0 0
10/12/2018
9.35
 179,360 9.30 9.35 9.17 0 0 0
07/12/2018
9.30
 290 9.20 9.30 8.73 0 0 0
06/12/2018
9.20
 47,000 9.09 9.20 9.09 0 41,970 -0.7
05/12/2018
9.09
 41,180 8.89 9.12 9.04 0 20,000 -0.3
04/12/2018
8.89
 7,760 8.78 9.12 8.78 0 0 0
03/12/2018
8.78
 8,670 8.78 8.91 8.26 0 0 0
30/11/2018
8.78
 20,380 8.83 8.83 8.26 0 0 0
29/11/2018
8.83
 30 8.83 8.83 8.68 0 0 0
28/11/2018
8.83
 4,650 8.83 8.83 8.83 0 0 0
27/11/2018
8.83
 2,990 8.94 8.94 8.83 0 0 0
26/11/2018
8.94
 40 8.83 8.94 8.73 0 0 0
23/11/2018
8.83
 2,000 9.04 9.04 8.83 0 0 0
22/11/2018
9.04
 7,650 9.09 9.09 8.83 0 0 0
21/11/2018
9.09
 19,340 8.83 9.09 8.81 0 9,100 -0.2
20/11/2018
8.83
 39,050 9.07 9.09 8.83 0 10,000 -0.2
19/11/2018
9.07
 7,420 8.81 9.07 8.73 0 1,700 -0.0
16/11/2018
8.81
 710 8.76 8.81 8.70 0 0 0
15/11/2018
8.76
 18,620 8.78 8.78 8.73 0 0 0
14/11/2018
8.78
 17,460 9.04 9.04 8.78 0 0 0
13/11/2018
9.04
 78,330 9.04 9.20 8.83 0 15,120 -0.3
12/11/2018
9.04
 23,870 8.83 9.04 8.83 0 0 0
09/11/2018
8.83
 37,690 8.83 9.20 8.83 0 50 -0.0
08/11/2018
8.83
 80,910 8.89 9.35 8.83 10 0 0.0
07/11/2018
8.89
 66,260 9.17 9.17 8.89 0 0 0
06/11/2018
9.17
 1,550 8.83 9.35 8.83 680 0 0.0
05/11/2018
8.83
 1,420 8.73 8.83 8.65 0 0 0
02/11/2018
8.73
 2,430 9.04 9.04 8.73 0 0 0
01/11/2018
9.04
 1,340 9.35 9.35 8.78 0 0 0
31/10/2018
9.35
 1,130 8.89 9.43 8.63 0 950 -0.0
30/10/2018
8.89
 3,430 8.37 8.89 8.37 1,000 0 0.0
29/10/2018
8.37
 3,000 8.83 8.83 8.37 0 0 0
26/10/2018
8.83
 5,120 8.99 9.35 8.83 0 0 0
25/10/2018
8.99
 10 8.99 8.99 8.99 0 10 -0.0
24/10/2018
8.99
 49,070 8.99 9.51 8.89 10 0 0.0
23/10/2018
8.99
 87,980 9.46 9.46 8.99 0 0 0
22/10/2018
9.46
 1,460 9.67 9.67 9.46 0 0 0
19/10/2018
9.67
 20,050 9.61 9.67 9.46 0 10,000 -0.2
18/10/2018
9.61
 8,790 9.59 9.74 9.61 0 0 0
17/10/2018
9.59
 141,850 9.87 9.87 9.59 0 0 0
16/10/2018
9.87
 204,620 9.87 10.03 9.67 0 90,000 -1.7
15/10/2018
9.87
 105,520 9.82 9.87 9.61 0 63,000 -1.2
12/10/2018
9.82
 169,800 9.87 9.93 9.56 0 47,000 -0.9
11/10/2018
9.87
 57,460 9.95 9.95 9.30 0 15,160 -0.3
10/10/2018
9.95
 62,110 9.98 9.98 9.61 0 1,100 -0.0
09/10/2018
9.98
 34,930 9.98 9.98 9.61 0 0 0
08/10/2018
9.98
 121,780 9.82 9.98 9.46 0 70 -0.0
05/10/2018
9.82
 220,660 9.33 9.82 9.30 0 0 0
04/10/2018
9.33
 46,070 9.09 9.33 8.78 0 140 -0.0
03/10/2018
9.09
 39,110 9.09 9.09 8.94 0 10,000 -0.2
02/10/2018
9.09
 30,010 8.57 9.09 8.55 0 0 0
01/10/2018
8.57
 24,000 8.37 8.78 8.57 0 1,490 -0.0
28/09/2018
8.37
 8,950 8.94 8.94 8.37 0 0 0
27/09/2018
8.94
 25,080 8.94 9.22 8.89 0 10 -0.0
26/09/2018
8.94
 4,870 8.94 9.15 8.89 0 0 0
25/09/2018
8.94
 32,000 9.33 9.33 8.94 0 10 0

Chính sách bảo mật | Điều khoản sử dụng |