CTCP Ánh Dương Việt Nam (vns)

9.38
0.06
(0.64%)
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
(2025-12-30) 		0.22 2.42% 276,200 52,100 0.5
9.10
9.38
9.38
2 tháng
(2025-12-01) 		0.21 2.31% 539,800 56,400 0.5
9.10
9.38
9.38
3 tháng
(2025-10-31) 		-0.13 -1.38% 935,000 56,200 0.5
8.99
9.45
9.38
6 tháng
(2025-08-04) 		-0.46 -4.70% 1,870,500 40,300 0.4
8.99
9.89
9.38
12 tháng
(2025-02-03) 		-0.13 -1.33% 5,753,300 -3,721 -0.1
8.81
10.65
9.38
24 tháng
(2024-02-15) 		-1.26 -11.88% 19,510,900 -11,070,010 -122.8
8.81
11.30
9.38
36 tháng
(2023-02-14) 		-2.01 -17.73% 32,412,900 -10,796,940 -120.3
8.81
17.33
9.38
60 tháng
(2021-02-24) 		2.90 45.18% 39,879,300 -10,761,443 -110.0
5.48
17.33
9.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2019
8.16
 1,240 8.00 8.16 7.94 0 0 0
11/04/2019
8.00
 30 8.00 8.00 8.00 0 0 0
10/04/2019
8.00
 32,530 7.89 8.00 7.81 0 0 0
09/04/2019
7.89
 20,100 7.89 7.89 7.89 0 0 0
08/04/2019
7.89
 4,280 7.86 7.89 7.89 50 0 0.0
05/04/2019
7.86
 40 7.86 7.86 7.86 0 0 0
04/04/2019
7.86
 1,740 7.86 7.86 7.86 0 0 0
03/04/2019
7.86
 4,560 7.89 8.00 7.86 0 200 -0.0
02/04/2019
7.89
 18,840 7.83 7.89 7.83 3,330 15,190 -0.2
01/04/2019
7.83
 110 7.83 7.83 7.81 50 0 0.0
29/03/2019
7.83
 560 7.91 7.91 7.83 0 0 0
28/03/2019
7.91
 4,070 7.91 8.00 7.89 0 0 0
27/03/2019
7.91
 1,870 7.91 7.94 7.89 1,300 0 0.0
26/03/2019
7.91
 6,480 7.89 8.00 7.91 0 0 0
25/03/2019
7.89
 1,130 7.83 7.89 7.89 0 1,130 -0.0
22/03/2019
7.83
 1,860 7.91 7.94 7.83 0 0 0
21/03/2019
7.91
 22,060 7.83 8.00 7.83 0 0 0
20/03/2019
7.83
 2,000 7.94 8.02 7.78 0 0 0
19/03/2019
7.94
 12,920 8.00 8.00 7.86 0 0 0
18/03/2019
8.00
 23,330 7.86 8.00 7.89 0 0 0
15/03/2019
7.86
 740 7.83 7.86 7.86 0 0 0
14/03/2019
7.83
 11,630 7.89 7.94 7.83 0 0 0
13/03/2019
7.89
 25,780 7.89 7.94 7.81 10 0 0.0
12/03/2019
7.89
 7,610 7.89 7.89 7.81 0 0 0
11/03/2019
7.89
 1,570 8.05 8.05 7.89 0 0 0
08/03/2019
8.05
 7,160 8.16 8.16 7.86 0 0 0
07/03/2019
8.16
 39,110 7.86 8.16 7.83 0 0 0
06/03/2019
7.86
 4,000 7.91 7.91 7.86 2,700 0 0.0
05/03/2019
7.91
 7,700 7.91 8.11 7.89 5,000 0 0.1
04/03/2019
7.91
 1,370 8.16 8.16 7.91 0 0 0
01/03/2019
8.16
 4,700 8.02 8.16 7.89 3,000 0 0.0
28/02/2019
8.02
 38,780 8.05 8.05 7.83 0 0 0
27/02/2019
8.05
 4,060 8.05 8.05 8.05 0 0 0
26/02/2019
8.05
 1,310 8.00 8.05 7.81 220 0 0.0
25/02/2019
8.00
 57,570 8.16 8.16 7.83 10 90 -0.0
22/02/2019
8.16
 30 8.16 8.16 8.16 0 0 0
21/02/2019
8.16
 6,470 8.16 8.16 8.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |