CTCP Ánh Dương Việt Nam (vns)

7.50
-0.09
(-1.19%)
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
(2026-07-06) 		-0.11 -1.43% 73,100 -2,200 0
7.47
7.98
7.50
2 tháng
(2026-06-08) 		-0.49 -6.06% 128,800 -12,500 0
7.47
8.08
7.50
3 tháng
(2026-05-07) 		-0.41 -5.12% 280,700 -17,400 0
7.47
8.08
7.50
6 tháng
(2026-02-06) 		-1.69 -18.21% 1,254,400 -136,000 0.2
7.47
9.47
7.50
12 tháng
(2025-08-11) 		-2.24 -22.79% 3,105,000 -175,600 -0.1
7.47
9.83
7.50
24 tháng
(2024-08-15) 		-1.81 -19.26% 10,407,500 -7,051,472 -69.9
7.47
10.65
7.50
36 tháng
(2023-08-21) 		-5.60 -42.48% 23,868,800 -11,195,052 -121.7
7.47
13.58
7.50
60 tháng
(2021-08-31) 		1.49 24.33% 40,642,900 -10,957,843 -110.5
5.92
17.33
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2019
7.93
 2,320 7.87 7.93 7.73 0 2,310 -0.0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2019
7.87
 7,710 8.11 8.45 7.87 0 7,200 -0.1
22/05/2019
8.11
 2,530 8.11 8.11 7.75 0 2,470 -0.0
21/05/2019
8.11
 10 8.11 8.11 8.11 0 0 0
20/05/2019
8.11
 5,050 8.08 8.11 7.94 0 1,020 -0.0
17/05/2019
8.08
 980 8.13 8.46 8.05 0 0 0
16/05/2019
8.13
 1,020 8.05 8.13 8.05 0 0 0
15/05/2019
8.05
 710 7.94 8.05 8.05 0 0 0
14/05/2019
7.94
 10 7.94 7.94 7.94 0 0 0
13/05/2019
7.94
 5,020 7.94 7.94 7.94 0 0 0
10/05/2019
7.94
 20 7.89 7.94 7.94 0 0 0
09/05/2019
7.89
 1,030 8.08 8.08 7.89 0 0 0
08/05/2019
8.08
 110 7.94 8.08 8.00 100 0 0.0
07/05/2019
7.94
 450 7.86 7.94 7.86 0 0 0
06/05/2019
7.86
 3,360 8.05 8.05 7.86 0 0 0
03/05/2019
8.05
 1,130 8.43 8.43 7.97 500 0 0.0
02/05/2019
8.43
 1,760 7.91 8.46 7.78 0 100 -0.0
26/04/2019
7.91
 12,010 8.13 8.27 7.89 530 0 0.0
25/04/2019
8.13
 2,350 8.38 8.70 8.11 0 70 -0.0
24/04/2019
8.38
 10,820 8.16 8.38 8.16 0 3,890 -0.1
23/04/2019
8.16
 119,300 7.89 8.16 7.34 16,740 50,450 -0.5
22/04/2019
7.89
 1,630 7.83 7.89 7.89 0 0 0
19/04/2019
7.83
 22,000 7.86 7.89 7.83 0 0 0
18/04/2019
7.86
 1,210 7.94 7.94 7.86 0 680 -0.0
17/04/2019
7.94
 3,780 8.05 8.05 7.94 0 2,770 -0.0
16/04/2019
8.05
 2,810 8.16 8.16 8.02 170 1,220 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |