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)
20/12/2018
9.14
 3,010 9.30 9.30 9.14 3,000 0 0.1
19/12/2018
9.30
 10,580 9.14 9.30 9.14 10,490 0 0.2
18/12/2018: Cổ tức tiền mặt tỉ lệ: 8%
18/12/2018
9.14
 2,030 9.30 9.63 9.14 1,990 0 0.0
17/12/2018
9.30
 3,640 9.35 9.35 9.09 990 0 0.0
14/12/2018
9.35
 40 9.17 9.35 9.15 10 0 0.0
13/12/2018
9.17
 3,510 9.30 9.35 9.17 0 0 0
12/12/2018
9.30
 1,030 9.35 9.35 9.17 0 0 0
11/12/2018
9.35
 37,400 9.35 9.35 9.30 0 0 0
10/12/2018
9.35
 179,360 9.30 9.35 9.17 0 0 0
07/12/2018
9.30
 290 9.20 9.30 8.73 0 0 0
06/12/2018
9.20
 47,000 9.09 9.20 9.09 0 41,970 -0.7
05/12/2018
9.09
 41,180 8.89 9.12 9.04 0 20,000 -0.3
04/12/2018
8.89
 7,760 8.78 9.12 8.78 0 0 0
03/12/2018
8.78
 8,670 8.78 8.91 8.26 0 0 0
30/11/2018
8.78
 20,380 8.83 8.83 8.26 0 0 0
29/11/2018
8.83
 30 8.83 8.83 8.68 0 0 0
28/11/2018
8.83
 4,650 8.83 8.83 8.83 0 0 0
27/11/2018
8.83
 2,990 8.94 8.94 8.83 0 0 0
26/11/2018
8.94
 40 8.83 8.94 8.73 0 0 0
23/11/2018
8.83
 2,000 9.04 9.04 8.83 0 0 0
22/11/2018
9.04
 7,650 9.09 9.09 8.83 0 0 0
21/11/2018
9.09
 19,340 8.83 9.09 8.81 0 9,100 -0.2
20/11/2018
8.83
 39,050 9.07 9.09 8.83 0 10,000 -0.2
19/11/2018
9.07
 7,420 8.81 9.07 8.73 0 1,700 -0.0
16/11/2018
8.81
 710 8.76 8.81 8.70 0 0 0
15/11/2018
8.76
 18,620 8.78 8.78 8.73 0 0 0
14/11/2018
8.78
 17,460 9.04 9.04 8.78 0 0 0
13/11/2018
9.04
 78,330 9.04 9.20 8.83 0 15,120 -0.3
12/11/2018
9.04
 23,870 8.83 9.04 8.83 0 0 0
09/11/2018
8.83
 37,690 8.83 9.20 8.83 0 50 -0.0
08/11/2018
8.83
 80,910 8.89 9.35 8.83 10 0 0.0
07/11/2018
8.89
 66,260 9.17 9.17 8.89 0 0 0
06/11/2018
9.17
 1,550 8.83 9.35 8.83 680 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |