CTCP Ánh Dương Việt Nam (vns)

9.38
0.06
(0.64%)
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
(2025-12-29) 		0.07 0.76% 271,800 52,100 0.5
9.10
9.32
9.32
2 tháng
(2025-12-01) 		0.21 2.31% 534,000 56,400 0.5
9.10
9.35
9.32
3 tháng
(2025-10-30) 		-0.33 -3.42% 952,200 76,200 0.7
8.99
9.65
9.32
6 tháng
(2025-08-01) 		-0.43 -4.41% 1,897,700 40,900 0.4
8.99
9.89
9.32
12 tháng
(2025-02-03) 		-0.13 -1.33% 5,747,500 -3,721 -0.1
8.81
10.65
9.32
24 tháng
(2024-02-15) 		-1.26 -11.88% 19,505,100 -11,070,010 -122.8
8.81
11.30
9.32
36 tháng
(2023-02-13) 		-2.13 -18.63% 32,408,900 -10,796,940 -120.3
8.81
17.33
9.32
60 tháng
(2021-02-23) 		2.90 45.18% 39,877,900 -10,757,343 -110.0
5.48
17.33
9.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
9.06
 34,130 8.94 9.06 8.76 2,140 23,000 -0.4
30/08/2017
8.94
 20,620 8.86 9.06 8.86 0 2,100 -0.0
29/08/2017
8.86
 29,790 8.96 8.96 8.81 60 300 -0.0
28/08/2017
8.96
 5,390 8.96 9.06 8.67 40 110 -0.0
25/08/2017
8.96
 5,730 8.67 9.06 8.57 40 0 0.0
24/08/2017
8.67
 10,340 8.96 8.96 8.67 50 0 0.0
23/08/2017
8.96
 9,050 9.14 9.14 8.76 90 0 0.0
22/08/2017
9.14
 950 8.96 9.14 8.96 50 0 0.0
21/08/2017
8.96
 341,300 9.04 9.16 8.44 10 227,870 -4.1
18/08/2017
9.04
 84,290 9.04 9.06 9.04 0 0 0
17/08/2017
9.04
 23,730 9.06 9.21 9.04 0 0 0
16/08/2017
9.06
 128,580 9.06 9.41 9.01 30 123,910 -2.3
15/08/2017
9.06
 140,780 9.09 9.36 9.06 20 110,640 -2.0
14/08/2017
9.09
 63,840 9.16 9.28 9.09 0 52,410 -1.0
11/08/2017
9.16
 47,990 9.11 9.36 9.11 310 6,120 -0.1
10/08/2017
9.11
 12,930 9.36 9.36 9.01 0 1,680 -0.0
09/08/2017
9.36
 34,370 9.36 9.36 9.21 100 15,000 -0.3
08/08/2017
9.36
 67,160 9.31 9.41 9.16 0 61,020 -1.1
07/08/2017
9.31
 34,710 9.31 9.90 9.26 130 5,000 -0.1
04/08/2017
9.31
 10,660 9.36 9.41 9.16 0 0 0
03/08/2017
9.36
 116,570 9.28 9.90 9.11 10 81,460 -1.5
02/08/2017
9.28
 150,840 9.31 9.41 9.26 0 0 0
01/08/2017
9.31
 14,420 9.33 9.41 9.16 0 100 -0.0
31/07/2017
9.33
 17,410 9.33 9.61 8.96 350 200 0.0
28/07/2017
9.33
 37,750 9.33 9.41 9.33 4,000 30 0.1
27/07/2017
9.33
 96,150 9.53 9.53 9.06 13,100 84,180 -1.3
26/07/2017
9.53
 5,820 9.53 9.75 9.31 20 10 0.0
25/07/2017
9.53
 15,240 9.26 9.66 8.91 160 8,100 -0.1
24/07/2017
9.26
 6,890 9.71 9.71 9.19 0 2,000 -0.0
21/07/2017
9.71
 54,700 9.80 10.35 9.71 130 0 0.0
20/07/2017
9.80
 54,600 10.40 10.72 9.78 10 34,250 -0.7
19/07/2017
10.40
 313,460 10.65 10.65 9.90 100 308,830 -6.3
18/07/2017
10.65
 27,250 10.65 10.65 10.40 10 100 -0.0
17/07/2017
10.65
 36,060 10.70 10.70 10.45 100 8,080 -0.2
14/07/2017
10.70
 30,750 10.70 10.70 10.40 0 0 0
13/07/2017
10.70
 28,790 10.52 10.74 10.40 100 0 0.0
12/07/2017
10.52
 11,280 10.74 10.74 10.20 0 1,360 -0.0
11/07/2017
10.74
 30,830 10.77 10.77 10.40 0 0 0
10/07/2017
10.77
 23,630 10.79 10.79 10.37 2,900 0 0.1
07/07/2017
10.79
 56,180 10.79 10.82 10.45 10 0 0.0
06/07/2017
10.79
 6,170 10.74 10.79 10.70 3,000 0 0.1
05/07/2017
10.74
 10,110 10.74 10.84 10.50 10 0 0.0
04/07/2017
10.74
 12,930 10.79 10.79 10.40 1,000 0 0.0
03/07/2017
10.79
 14,700 10.84 10.84 10.72 2,000 0 0.0
30/06/2017
10.84
 8,270 10.84 10.87 10.67 2,000 0 0.0
29/06/2017
10.84
 5,060 10.67 10.89 10.62 60 100 -0.0
28/06/2017
10.67
 14,960 10.55 11.07 10.57 0 0 0
27/06/2017
10.55
 25,630 11.17 11.17 10.55 5,000 0 0.1
26/06/2017
11.17
 28,380 11.19 11.29 10.50 2,000 4,000 -0.0
23/06/2017
11.19
 41,220 11.49 11.74 11.19 3,020 0 0.1
22/06/2017
11.49
 37,060 11.78 11.78 11.29 20 0 0.0
21/06/2017
11.78
 11,050 11.88 11.88 11.44 2,830 3,000 -0.0
20/06/2017
11.88
 48,390 11.88 12.35 11.83 3,810 0 0.1
19/06/2017
11.88
 164,830 11.26 11.91 11.34 0 110 -0.0
16/06/2017
11.26
 61,550 10.84 11.29 10.84 6,510 0 0.1
15/06/2017
10.84
 49,320 10.82 10.84 10.77 0 0 0
14/06/2017
10.82
 21,410 10.79 10.84 10.74 3,000 10,000 -0.2
13/06/2017
10.79
 43,240 10.79 10.82 10.72 0 10,000 -0.2
12/06/2017
10.79
 66,050 10.79 10.79 10.79 5,000 10,000 -0.1
09/06/2017
10.79
 27,420 10.79 10.82 10.67 0 0 0
08/06/2017
10.79
 26,790 10.87 10.87 10.65 120 270 -0.0
07/06/2017
10.87
 17,550 10.84 10.87 10.70 0 120 -0.0
06/06/2017
10.84
 25,700 10.74 10.84 10.55 0 0 0
05/06/2017
10.74
 10,980 10.65 10.87 10.45 230 300 -0.0
02/06/2017
10.65
 34,960 10.45 10.72 10.30 190 0 0.0
01/06/2017
10.45
 5,630 10.87 10.87 10.30 1,000 0 0.0
31/05/2017
10.87
 97,140 10.30 10.87 10.15 259,750 259,700 0.0
30/05/2017
10.30
 42,460 10.35 10.37 10.10 10,000 4,000 0.1
29/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2017
10.35
 94,280 10.30 10.55 10.22 1,700 8,610 -0.1
26/05/2017
10.30
 44,720 10.11 10.37 10.06 0 0 0
25/05/2017
10.11
 77,450 10.02 10.11 9.99 0 950 -0.0
24/05/2017
10.02
 31,030 9.99 10.04 9.94 0 0 0
23/05/2017
9.99
 47,150 10.04 10.11 9.92 0 0 0
22/05/2017
10.04
 54,870 9.92 10.11 9.83 0 0 0
19/05/2017
9.92
 182,730 9.90 10.09 9.76 350 0 0.0
18/05/2017
9.90
 55,010 10.04 10.16 9.87 0 0 0
17/05/2017
10.04
 35,850 10.23 10.35 10.04 200 0 0.0
16/05/2017
10.23
 53,390 10.49 10.58 10.23 5,000 100 0.1
15/05/2017
10.49
 39,910 10.56 10.56 10.28 0 0 0
12/05/2017
10.56
 131,770 10.25 10.63 10.35 9,000 0 0.2
11/05/2017
10.25
 57,770 10.02 10.39 9.97 6,000 100 0.1
10/05/2017
10.02
 72,450 10.09 10.09 9.97 0 0 0
09/05/2017
10.09
 18,590 10.16 10.16 9.90 100 0 0.0
08/05/2017
10.16
 22,750 9.92 10.25 9.78 760 600 0.0
05/05/2017
9.92
 37,380 10.06 10.06 9.83 4,000 0 0.1
04/05/2017
10.06
 51,280 10.30 10.30 9.83 5,400 1,300 0.1
03/05/2017
10.30
 18,270 10.61 10.61 10.16 0 0 0
28/04/2017
10.61
 64,170 10.65 10.87 10.20 5,000 0 0.1
27/04/2017
10.65
 427,330 9.97 10.65 9.83 316,440 461,150 -3.0
26/04/2017
9.97
 100,950 10.35 10.35 9.83 10,000 25,200 -0.3
25/04/2017
10.35
 98,990 10.68 10.82 9.94 5,000 45,510 -0.9
24/04/2017
10.68
 54,550 10.44 10.84 10.44 700 20,000 -0.4
21/04/2017
10.44
 93,610 10.51 11.10 10.25 7,300 18,720 -0.3
20/04/2017
10.51
 326,470 11.29 11.57 10.51 0 104,910 -2.3
19/04/2017
11.29
 98,300 11.62 11.62 10.96 1,000 18,000 -0.4
18/04/2017
11.62
 166,080 12.47 12.47 11.62 10 5,630 -0.1
17/04/2017
12.47
 21,790 12.59 12.59 12.28 350 0 0.0
14/04/2017
12.59
 24,280 12.66 12.76 12.40 4,610 200 0.1
13/04/2017
12.66
 8,410 12.57 12.99 12.45 130 0 0.0
12/04/2017
12.57
 58,240 12.85 13.18 12.57 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |