Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/05/2018	7.48	28,240	7.12	7.48	7.17	20	2,990	-0.0
03/05/2018	7.12	43,380	7.12	7.25	7.02	28,310	0	0.4
02/05/2018	7.12	39,420	7.17	7.22	7.02	11,950	560	0.2
27/04/2018	7.17	21,610	7.04	7.20	6.96	5,630	1,970	0.0
26/04/2018	7.04	66,520	7.17	7.25	7.04	40,060	3,930	0.5
24/04/2018	7.17	236,150	6.96	7.33	6.96	2,060	10	0.0
23/04/2018	6.96	411,140	7.09	7.12	6.91	10,020	128,160	-1.6
20/04/2018	7.09	33,630	6.99	7.09	6.94	0	8,400	-0.1
19/04/2018	6.99	18,260	7.17	7.17	6.96	500	5,200	-0.1
18/04/2018	7.17	21,270	7.17	7.17	7.07	130	5,400	-0.1
17/04/2018	7.17	95,310	6.96	7.28	6.96	40	34,730	-0.5
16/04/2018	6.96	326,250	7.46	7.46	6.94	3,410	135,910	-1.8
13/04/2018	7.46	122,250	7.64	7.64	7.43	0	54,080	-0.8
12/04/2018	7.64	73,570	7.77	7.85	7.61	2,010	33,600	-0.5
11/04/2018	7.77	110,660	8.00	8.05	7.77	0	54,730	-0.8
10/04/2018	8.00	107,250	8.11	8.11	7.79	10	42,970	-0.7
09/04/2018	8.11	189,250	7.98	8.16	7.95	70	38,200	-0.6
06/04/2018	7.98	74,560	7.90	8.11	7.85	10	15,240	-0.2
05/04/2018	7.90	158,300	8.05	8.05	7.82	10	95,100	-1.4
04/04/2018	8.05	240,040	8.21	8.26	8.03	10	212,420	-3.3
03/04/2018	8.21	137,430	8.21	8.21	7.98	0	15,640	-0.2
02/04/2018	8.21	390,020	8.05	8.37	7.87	140,500	133,910	0.1
30/03/2018	8.05	175,060	8.11	8.26	7.95	69,120	0	1.1
29/03/2018	8.11	80,960	8.16	8.42	8.00	19,000	15,590	0.1
28/03/2018	8.16	225,120	7.74	8.21	7.66	15,910	53,670	-0.6
27/03/2018	7.74	96,990	7.61	7.74	7.56	21,540	40,300	-0.3
26/03/2018	7.61	79,270	7.53	7.74	7.43	90	25,360	-0.4
23/03/2018	7.53	118,590	7.46	7.59	7.33	1,510	33,450	-0.5
22/03/2018	7.46	50,700	7.28	7.59	7.40	10	18,820	-0.3
21/03/2018	7.28	88,080	7.40	7.51	7.25	30	18,170	-0.3
20/03/2018	7.40	17,190	7.43	7.46	7.40	0	2,990	-0.0
19/03/2018	7.43	63,380	7.22	7.53	7.20	40	12,420	-0.2
16/03/2018	7.22	83,860	7.28	7.51	7.12	20	12,200	-0.2
15/03/2018	7.28	59,460	7.53	7.53	7.28	0	9,690	-0.1
14/03/2018	7.53	81,730	7.53	7.59	7.46	0	38,700	-0.6
13/03/2018	7.53	43,760	7.53	7.53	7.40	10	10,700	-0.2
12/03/2018	7.53	99,270	7.48	7.64	7.46	0	29,820	-0.4
09/03/2018	7.48	205,330	7.15	7.64	7.17	0	45,260	-0.7
08/03/2018	7.15	60,540	7.22	7.25	7.07	10	13,310	-0.2
07/03/2018	7.22	45,740	7.28	7.35	7.15	0	12,400	-0.2
06/03/2018	7.28	13,290	7.28	7.28	7.04	20	2,530	-0.0
05/03/2018	7.28	76,960	7.28	7.38	7.07	40	37,670	-0.5
02/03/2018	7.28	50,640	7.28	7.33	7.22	10	11,960	-0.2
01/03/2018	7.28	31,440	7.33	7.33	7.28	0	6,230	-0.1
28/02/2018	7.33	31,800	7.28	7.33	7.15	310	5,470	-0.1
27/02/2018	7.28	124,890	7.28	7.51	6.81	3,130	26,430	-0.3
26/02/2018	7.28	192,920	7.69	7.79	7.22	390	29,860	-0.4
23/02/2018	7.69	7,770	7.64	7.79	7.40	0	50	-0.0
22/02/2018	7.64	36,030	7.46	7.69	7.48	6,010	14,360	-0.1
21/02/2018	7.46	10,800	7.53	7.59	7.43	1,560	4,140	-0.0
13/02/2018	7.53	50,880	7.17	7.53	7.12	24,250	32,160	-0.1
12/02/2018	7.17	54,070	7.28	7.33	7.02	21,250	10,500	0.1
09/02/2018	7.28	18,080	7.28	7.28	6.96	7,220	7,400	-0.0
08/02/2018	7.28	77,100	7.28	7.28	7.15	29,060	15,050	0.2
07/02/2018	7.28	85,870	7.17	7.33	7.25	23,620	29,050	-0.1
06/02/2018	7.17	137,680	7.43	7.48	6.91	26,490	29,210	-0.0
05/02/2018	7.43	52,700	7.64	7.74	7.43	1,720	10,700	-0.1
02/02/2018	7.64	49,790	7.64	7.77	7.59	70	10,050	-0.1
01/02/2018	7.64	40,890	7.61	7.77	7.53	550	8,740	-0.1
31/01/2018	7.61	194,720	7.61	7.90	7.61	0	32,820	-0.5
30/01/2018	7.61	162,880	7.79	7.79	7.61	3,000	89,280	-1.3
29/01/2018	7.79	73,980	7.90	8.18	7.74	0	15,270	-0.2
26/01/2018	7.90	56,410	8.03	8.03	7.90	0	9,110	-0.1
25/01/2018	8.03	119,990	8.29	8.31	8.00	0	18,850	-0.3

Page:
<<
19
20
21
>>

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

CTCP Ánh Dương Việt Nam (vns)

THỐNG KÊ GIAO DỊCH