CTCP Ánh Dương Việt Nam (vns)

8.01
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
(2026-05-20) 		0.03 0.38% 116,800 -1,100 0
7.58
8.08
8.01
2 tháng
(2026-04-20) 		0.06 0.75% 265,700 -7,700 0
7.58
8.09
8.01
3 tháng
(2026-03-23) 		-0.39 -4.64% 742,200 -147,800 0
7.58
8.46
8.01
6 tháng
(2025-12-22) 		-1.19 -12.93% 1,601,000 -155,500 -0.0
7.58
9.47
8.01
12 tháng
(2025-06-24) 		-1.58 -16.48% 4,957,800 -204,900 -0.5
7.58
10.65
8.01
24 tháng
(2024-07-01) 		-1.98 -19.83% 11,966,500 -7,483,272 -74.8
7.58
10.65
8.01
36 tháng
(2023-07-05) 		-6.36 -44.24% 30,349,000 -11,133,652 -123.8
7.58
17.33
8.01
60 tháng
(2021-07-15) 		2.12 35.97% 40,591,800 -10,961,843 -110.6
5.48
17.33
8.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |