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)
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
11/04/2017
12.85
 28,110 13.13 13.13 12.85 20 0 0.0
10/04/2017
13.13
 205,370 13.04 13.23 12.78 202,010 0 5.6
07/04/2017
13.04
 38,080 13.11 13.23 12.85 340 0 0.0
05/04/2017
13.11
 26,630 13.23 13.28 13.11 0 900 -0.0
04/04/2017
13.23
 46,320 13.25 13.42 13.04 2,460 0 0.1
03/04/2017
13.25
 90,170 13.35 13.54 13.09 44,400 0 1.2
31/03/2017
13.35
 68,520 13.37 13.46 13.13 285,000 240,800 1.2
30/03/2017
13.37
 56,490 13.25 13.54 13.23 39,720 0 1.1
29/03/2017
13.25
 49,300 13.46 13.51 13.11 8,060 15,000 -0.2
28/03/2017
13.46
 14,170 13.56 13.70 13.32 0 0 0
27/03/2017
13.56
 11,450 13.94 14.08 13.51 10 0 0.0
24/03/2017
13.94
 248,060 13.30 14.22 12.99 157,990 2,000 4.6
23/03/2017
13.30
 40,140 13.70 13.84 13.23 6,310 0 0.2
22/03/2017
13.70
 20,720 13.80 13.89 13.46 1,330 0 0.0
21/03/2017
13.80
 59,420 13.56 13.94 13.61 0 0 0
20/03/2017
13.56
 29,790 14.15 14.15 13.46 10 8,000 -0.2
17/03/2017
14.15
 51,610 14.17 14.31 13.94 29,410 0 0.9
16/03/2017
14.17
 68,870 13.91 14.20 13.94 14,400 0 0.4
15/03/2017
13.91
 43,860 14.27 14.27 13.28 300 0 0.0
14/03/2017
14.27
 1,170 14.20 14.39 14.22 0 0 0
13/03/2017
14.20
 24,950 14.46 14.53 14.17 0 0 0
10/03/2017
14.46
 15,820 14.46 14.55 14.31 0 0 0
09/03/2017
14.46
 5,410 14.48 14.53 14.22 0 0 0
08/03/2017
14.48
 32,440 14.48 14.50 14.22 0 0 0
07/03/2017
14.48
 780 14.60 14.65 14.46 0 0 0
06/03/2017
14.60
 18,650 14.81 14.88 14.50 8,000 0 0.2
03/03/2017
14.81
 348,190 14.55 14.88 13.91 317,710 0 9.9
02/03/2017
14.55
 9,320 14.41 14.65 14.08 7,140 0 0.2
01/03/2017
14.41
 26,170 14.41 14.53 14.20 5,000 3,600 0.0
28/02/2017
14.41
 117,320 14.20 14.69 14.20 80 0 0.0
27/02/2017
14.20
 52,710 14.65 14.65 14.20 20 2,500 -0.1
24/02/2017
14.65
 48,800 14.86 14.86 14.55 5,000 720 0.1
23/02/2017
14.86
 56,140 14.88 14.88 14.67 32,020 0 1.0
22/02/2017
14.88
 66,010 14.83 14.88 14.65 29,990 0 0.9
21/02/2017
14.83
 76,840 14.98 14.98 14.69 0 0 0
20/02/2017
14.98
 38,570 15.07 15.12 14.98 16,000 100 0.5

Chính sách bảo mật | Điều khoản sử dụng |