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)
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
22/01/2018
8.29
 75,340 8.29 8.31 8.21 13,000 16,890 -0.1
19/01/2018
8.29
 133,820 8.11 8.52 8.24 10 23,880 -0.4
18/01/2018
8.11
 140,690 8.00 8.26 8.00 22,090 28,460 -0.1
17/01/2018
8.00
 181,520 7.92 8.13 7.92 3,170 21,180 -0.3
16/01/2018
7.92
 108,040 8.05 8.11 7.74 220 24,350 -0.4
15/01/2018
8.05
 95,630 7.79 8.16 7.79 600 27,690 -0.4
12/01/2018
7.79
 330,750 8.08 8.08 7.77 0 72,900 -1.1
11/01/2018
8.08
 238,730 8.31 8.37 8.05 5,010 58,060 -0.8
10/01/2018
8.31
 203,650 8.47 8.47 8.05 10 0 0.0
09/01/2018
8.47
 192,910 8.47 8.57 8.18 5,020 39,070 -0.5
08/01/2018
8.47
 177,880 8.16 8.47 8.16 20 220 -0.0
05/01/2018
8.16
 60,470 8.03 8.16 7.82 20 0 0.0
04/01/2018
8.03
 122,240 7.74 8.16 7.74 0 0 0
03/01/2018
7.74
 178,210 7.74 7.85 7.69 0 80,790 -1.2
02/01/2018
7.74
 344,890 8.03 8.29 7.56 0 114,750 -1.7
29/12/2017
8.03
 173,690 8.34 8.39 8.00 3,450 36,260 -0.5
28/12/2017
8.34
 133,310 8.73 8.81 8.31 10 0 0.0
27/12/2017
8.73
 227,220 8.24 8.81 8.31 30 3,000 -0.0
26/12/2017
8.24
 383,120 7.72 8.24 7.43 100 7,400 -0.1
25/12/2017
7.72
 179,890 7.72 7.74 7.33 9,920 0 0.1
22/12/2017
7.72
 404,900 7.22 7.72 7.33 25,000 30,900 -0.1
21/12/2017
7.22
 502,860 6.76 7.22 6.99 20,060 0 0.3
20/12/2017
6.76
 324,560 6.50 6.91 6.52 440 0 0.0
19/12/2017
6.50
 341,870 6.50 6.65 6.47 2,710 105,130 -1.3
18/12/2017
6.50
 116,170 6.42 6.60 6.42 0 37,710 -0.5
15/12/2017
6.42
 342,000 6.26 6.55 6.24 28,000 134,270 -1.3
14/12/2017
6.26
 430,150 6.44 6.57 6.24 200 124,590 -1.5
13/12/2017
6.44
 207,630 6.57 6.86 6.39 70 54,380 -0.7
12/12/2017
6.57
 206,510 6.76 6.96 6.57 1,010 58,580 -0.7
11/12/2017
6.76
 44,580 6.99 7.12 6.76 1,500 2,230 -0.0
08/12/2017
6.99
 98,860 6.99 7.17 6.96 0 19,880 -0.3
07/12/2017
6.99
 46,000 7.02 7.12 6.91 0 10,330 -0.1
06/12/2017
7.02
 79,510 7.12 7.12 7.02 1,990 42,910 -0.6
05/12/2017
7.12
 111,570 7.33 7.33 7.09 36,000 37,160 -0.0
04/12/2017
7.33
 94,430 7.43 7.46 7.17 1,500 61,000 -0.8
01/12/2017: Cổ tức tiền mặt tỉ lệ: 7%
01/12/2017
7.43
 69,500 7.35 7.59 7.35 6,250 19,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |