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)
24/09/2018
9.33
 6,260 9.35 9.35 9.15 0 0 0
21/09/2018
9.35
 195,990 9.09 9.35 8.83 20,000 140,720 -2.2
20/09/2018
9.09
 323,940 8.83 9.35 8.94 3,760 227,940 -4.0
19/09/2018
8.83
 71,950 8.89 9.20 8.83 0 49,470 -0.9
18/09/2018
8.89
 90,000 9.09 9.20 8.89 0 0 0
17/09/2018
9.09
 424,010 8.86 9.09 8.83 0 302,000 -5.2
14/09/2018
8.86
 40,540 8.83 8.86 8.76 0 0 0
13/09/2018
8.83
 99,690 8.83 8.83 8.81 20 0 0.0
12/09/2018
8.83
 102,370 8.83 8.91 8.78 0 0 0
11/09/2018
8.83
 60,380 8.83 8.89 8.70 10 0 0.0
10/09/2018
8.83
 91,040 8.70 8.83 8.70 0 0 0
07/09/2018
8.70
 29,470 8.63 8.70 8.37 0 0 0
06/09/2018
8.63
 92,370 8.76 8.78 8.63 0 0 0
05/09/2018
8.76
 142,840 8.76 8.81 8.63 2,610 0 0.0
04/09/2018
8.76
 53,000 8.76 8.81 8.76 2,100 0 0.0
31/08/2018
8.76
 32,440 8.76 8.89 8.76 10 0 0.0
30/08/2018
8.76
 39,940 8.73 8.83 8.73 2,000 0 0.0
29/08/2018
8.73
 29,170 8.83 8.83 8.68 0 0 0
28/08/2018
8.83
 43,200 8.89 8.89 8.73 0 10 -0.0
27/08/2018
8.89
 109,480 8.52 8.89 8.57 3,000 0 0.1
24/08/2018
8.52
 84,260 8.73 8.86 8.52 0 0 0
23/08/2018
8.73
 192,600 8.52 8.73 8.37 250 0 0.0
22/08/2018
8.52
 97,680 8.31 8.52 8.26 0 0 0
21/08/2018
8.31
 45,640 8.16 8.37 8.11 10 0 0.0
20/08/2018
8.16
 63,410 8.21 8.37 8.11 0 0 0
17/08/2018
8.21
 47,820 8.26 8.42 8.16 1,000 0 0.0
16/08/2018
8.26
 286,600 8.13 8.37 7.85 2,010 0 0.0
15/08/2018
8.13
 110,500 8.05 8.13 7.85 7,020 47,030 -0.6
14/08/2018
8.05
 23,900 8.11 8.11 7.87 0 270 -0.0
13/08/2018
8.11
 16,500 7.90 8.11 7.53 200 1,000 -0.0
10/08/2018
7.90
 63,700 7.95 8.03 7.53 0 0 0
09/08/2018
7.95
 124,940 7.92 8.05 7.85 0 7,700 -0.1
08/08/2018
7.92
 123,540 7.90 7.92 7.79 0 20,700 -0.3
07/08/2018
7.90
 84,040 7.90 7.90 7.79 0 46,250 -0.7
06/08/2018
7.90
 52,450 7.90 7.90 7.82 0 40,000 -0.6
03/08/2018
7.90
 151,100 7.72 7.90 7.66 0 50,000 -0.8
02/08/2018
7.72
 65,470 7.74 7.85 7.64 3,020 2,700 0.0
01/08/2018
7.74
 38,640 7.74 7.90 7.74 0 0 0
31/07/2018
7.74
 61,010 7.90 7.90 7.74 0 0 0
30/07/2018
7.90
 9,640 7.90 8.03 7.85 10 7,270 -0.1
27/07/2018
7.90
 261,190 7.72 7.95 7.72 320 142,800 -2.2
26/07/2018
7.72
 48,060 7.79 8.03 7.72 20 6,000 -0.1
25/07/2018
7.79
 24,920 7.90 7.98 7.79 1,000 10 0.0
24/07/2018
7.90
 74,090 7.87 7.98 7.87 0 0 0
23/07/2018
7.87
 210,420 7.85 8.16 7.77 0 111,500 -1.7
20/07/2018
7.85
 35,460 7.77 7.90 7.72 30 0 0.0
19/07/2018
7.77
 128,590 7.64 7.79 7.64 230 0 0.0
18/07/2018
7.64
 181,330 7.69 7.90 7.59 40 0 0.0
17/07/2018
7.69
 34,100 7.74 7.77 7.66 10 0 0.0
16/07/2018
7.74
 15,640 7.74 7.77 7.53 20 0 0.0
13/07/2018
7.74
 29,870 7.69 7.98 7.56 30 0 0.0
12/07/2018
7.69
 227,000 7.61 8.03 7.46 160 0 0.0
11/07/2018
7.61
 65,300 7.64 7.74 7.15 30 0 0.0
10/07/2018
7.64
 2,590 7.61 7.77 7.53 30 0 0.0
09/07/2018
7.61
 5,610 7.51 7.69 7.38 20 0 0.0
06/07/2018
7.51
 57,830 7.51 7.74 7.48 20 42,000 -0.6
05/07/2018
7.51
 50,440 7.69 7.69 7.43 110 0 0.0
04/07/2018
7.69
 4,090 7.43 7.90 7.22 100 10 0.0
03/07/2018
7.43
 37,150 7.46 7.46 7.33 0 0 0
02/07/2018
7.46
 16,860 7.59 7.59 7.43 10 0 0.0
29/06/2018
7.59
 6,770 7.59 7.64 7.56 0 0 0
28/06/2018
7.59
 27,610 7.46 7.59 7.33 110 0 0.0
27/06/2018
7.46
 16,090 7.43 7.53 7.33 20 0 0.0
26/06/2018
7.43
 13,430 7.59 7.59 7.28 10 0 0.0
25/06/2018
7.59
 17,980 7.53 7.59 7.48 0 8,310 -0.1
22/06/2018
7.53
 38,680 7.43 7.53 7.33 80 0 0.0
21/06/2018
7.43
 13,180 7.43 7.48 7.33 0 0 0
20/06/2018
7.43
 16,940 7.28 7.48 7.20 6,010 0 0.1
19/06/2018
7.28
 204,150 7.48 7.53 7.12 20 0 0.0
18/06/2018
7.48
 82,740 7.59 7.69 7.38 20 0 0.0
15/06/2018
7.59
 2,400 7.51 7.74 7.48 30 0 0.0
14/06/2018
7.51
 54,500 7.59 7.79 7.51 20 50,000 -0.7
13/06/2018
7.59
 72,700 7.95 7.95 7.53 70 0 0.0
12/06/2018
7.95
 64,780 7.95 8.00 7.69 30 0 0.0
11/06/2018
7.95
 216,030 8.26 8.26 7.95 20 60,000 -0.9
08/06/2018
8.26
 188,010 8.11 8.31 7.79 10 10,000 -0.2
07/06/2018
8.11
 313,580 7.72 8.24 7.74 8,150 60,000 -0.8
06/06/2018
7.72
 545,700 7.22 7.72 7.22 10,000 119,030 -1.6
05/06/2018
7.22
 30,010 7.07 7.43 7.02 180 1,070 -0.0
04/06/2018
7.07
 3,900 7.17 7.17 7.07 700 0 0.0
01/06/2018
7.17
 41,120 7.12 7.17 6.91 40 7,000 -0.1
31/05/2018
7.12
 20,960 7.17 7.17 6.94 100 0 0.0
30/05/2018
7.17
 3,030 7.20 7.22 6.96 10 0 0.0
29/05/2018
7.20
 7,570 6.96 7.20 6.55 6,040 40 0.1
28/05/2018
6.96
 51,810 7.22 7.51 6.94 40,010 10 0.5
25/05/2018
7.22
 21,070 7.22 7.48 6.96 20,020 7,200,000 -103.4
24/05/2018
7.22
 41,670 7.28 7.28 7.12 40,940 0 0.6
23/05/2018
7.28
 65,200 7.48 7.48 7.12 41,860 0 0.6
22/05/2018
7.48
 46,710 7.51 7.51 7.35 10 0 0.0
21/05/2018
7.51
 221,350 7.51 7.51 7.51 140 0 0.0
18/05/2018
7.51
 18,510 7.53 7.53 7.22 620 1,890 -0.0
17/05/2018
7.53
 9,220 7.48 7.59 7.48 1,400 2,160 -0.0
16/05/2018
7.48
 19,490 7.38 7.59 7.28 30 4,990 -0.1
15/05/2018
7.38
 20,310 7.33 7.38 7.20 40 0 0.0
14/05/2018
7.33
 4,160 7.28 7.33 7.22 20 0 0.0
11/05/2018
7.28
 12,360 7.28 7.43 7.25 6,940 0 0.1
10/05/2018
7.28
 146,780 7.35 7.38 6.86 68,830 0 0.9
09/05/2018
7.35
 140 7.33 7.53 7.09 80 10 0.0
08/05/2018
7.33
 104,130 7.35 7.59 7.12 30 84,980 -1.2
07/05/2018
7.35
 189,690 7.48 7.69 7.30 80 167,660 -2.4

Chính sách bảo mật | Điều khoản sử dụng |