CTCP Ánh Dương Việt Nam (vns)

9
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
(2026-02-23) 		-0.38 -4.05% 240,600 24,300 0.2
8.70
9.47
9
2 tháng
(2026-01-19) 		-0.26 -2.81% 571,900 -8,700 -0.0
8.70
9.47
9
3 tháng
(2025-12-18) 		-0.18 -1.96% 754,800 -7,600 -0.0
8.70
9.47
9
6 tháng
(2025-09-19) 		-0.72 -7.41% 1,663,800 16,300 0.2
8.70
9.72
9
12 tháng
(2025-03-24) 		-0.40 -4.26% 5,725,700 -47,401 -0.5
8.70
10.65
9
24 tháng
(2024-03-28) 		-1.42 -13.59% 19,398,600 -10,973,272 -121.3
8.70
11.30
9
36 tháng
(2023-04-03) 		-1.86 -17.10% 32,342,400 -10,855,852 -121.2
8.70
17.33
9
60 tháng
(2021-04-13) 		2.39 36.19% 40,024,500 -10,849,143 -110.9
5.48
17.33
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2017
8.76
 1,660 8.76 8.89 8.67 30 0 0.0
12/10/2017
8.76
 14,110 8.62 8.91 8.57 30 9,570 -0.2
11/10/2017
8.62
 8,100 9.14 9.14 8.62 3,030 10 0.1
10/10/2017
9.14
 16,690 8.81 9.14 8.42 70 3,590 -0.1
09/10/2017
8.81
 5,250 8.91 8.99 8.57 80 3,760 -0.1
06/10/2017
8.91
 1,520 8.96 8.96 8.76 0 660 -0.0
05/10/2017
8.96
 46,930 9.01 9.31 8.81 0 9,450 -0.2
04/10/2017
9.01
 7,050 9.04 9.04 8.71 30 0 0.0
03/10/2017
9.04
 5,400 9.01 9.11 8.81 4,540 0 0.1
02/10/2017
9.01
 67,690 9.31 9.41 8.76 120 0 0.0
29/09/2017
9.31
 2,400 9.31 9.31 8.86 10 0 0.0
28/09/2017
9.31
 70,130 8.96 9.41 8.52 20 0 0.0
27/09/2017
8.96
 38,860 9.41 9.41 8.91 60 0 0.0
26/09/2017
9.41
 53,010 8.91 9.53 8.69 190 0 0.0
25/09/2017
8.91
 83,820 8.37 8.91 8.42 15,550 2,300 0.2
22/09/2017
8.37
 215,590 8.34 8.52 8.37 25,650 1,600 0.4
21/09/2017
8.34
 9,510 8.44 8.44 8.34 240 700 -0.0
20/09/2017
8.44
 5,260 8.39 8.54 8.42 0 2,220 -0.0
19/09/2017
8.39
 6,640 8.37 8.39 8.22 0 0 0
18/09/2017
8.37
 91,580 8.42 8.42 8.17 100 0 0.0
15/09/2017
8.42
 37,340 8.44 8.57 8.32 6,110 3,810 0.0
14/09/2017
8.44
 22,020 8.44 8.57 8.37 10 9,860 -0.2
13/09/2017
8.44
 34,760 8.37 8.44 8.37 5,070 19,140 -0.2
12/09/2017
8.37
 12,800 8.44 8.44 8.37 1,000 4,780 -0.1
11/09/2017
8.44
 29,310 8.67 8.67 8.39 1,110 22,050 -0.4
08/09/2017
8.67
 67,510 8.79 8.81 8.67 13,100 62,010 -0.9
07/09/2017
8.79
 7,220 8.81 8.96 8.76 2,010 4,210 -0.0
06/09/2017
8.81
 2,430 8.96 8.96 8.81 0 0 0
05/09/2017
8.96
 167,960 9.01 9.06 8.42 6,060 260 0.1
01/09/2017
9.01
 22,540 9.06 9.06 8.81 20 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |