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)
17/02/2017
15.07
 16,060 14.93 15.07 14.69 548,820 548,820 0
16/02/2017
14.93
 73,110 15.12 15.12 14.93 0 0 0
15/02/2017
15.12
 25,860 15.12 15.31 15.05 0 0 0
14/02/2017
15.12
 303,370 15.00 15.35 14.83 129,120 131,550 -0.1
13/02/2017
15.00
 14,300 15.07 15.07 14.98 0 0 0
10/02/2017
15.07
 299,150 14.86 15.21 14.65 205,130 113,460 2.9
09/02/2017
14.86
 64,870 14.95 14.95 14.60 0 0 0
08/02/2017
14.95
 22,890 15.05 15.09 14.65 0 0 0
07/02/2017
15.05
 14,400 15.09 15.09 14.79 0 0 0
06/02/2017
15.09
 123,290 15.07 15.17 14.88 100,000 59,000 1.3
03/02/2017
15.07
 191,240 14.74 15.21 14.65 156,780 17,000 4.4
02/02/2017
14.74
 47,700 14.93 14.93 14.65 0 2,150 -0.1
25/01/2017
14.93
 8,000 14.93 14.93 14.93 0 0 0
24/01/2017
14.93
 46,130 14.46 14.93 13.98 100 0 0.0
23/01/2017
14.46
 79,820 14.98 14.98 14.46 0 50,750 -1.6
20/01/2017
14.98
 9,260 15.00 15.09 14.69 10 0 0.0
19/01/2017
15.00
 17,280 15.07 15.07 14.69 100 0 0.0
18/01/2017
15.07
 24,700 15.07 15.12 14.60 5,100 1,500 0.1
17/01/2017
15.07
 17,100 15.21 15.21 14.65 0 0 0
16/01/2017
15.21
 12,630 15.21 15.21 15.07 100 0 0.0
13/01/2017
15.21
 28,070 15.35 15.35 15.07 0 0 0
12/01/2017
15.35
 6,720 15.40 15.54 15.31 100 0 0.0
11/01/2017
15.40
 72,080 15.31 15.59 15.12 0 1,340 -0.0
10/01/2017
15.31
 5,410 15.35 15.45 15.21 0 0 0
09/01/2017
15.35
 28,200 15.35 16.06 15.17 1,000 530 0.0
06/01/2017
15.35
 36,460 15.12 15.35 14.98 0 0 0
05/01/2017
15.12
 9,200 15.33 15.33 15.02 0 0 0
04/01/2017
15.33
 32,160 15.45 15.50 15.12 1,300 0 0.0
03/01/2017
15.45
 22,390 15.69 15.69 15.26 0 0 0
30/12/2016
15.69
 292,990 15.12 15.69 14.88 91,900 0 3.0
29/12/2016
15.12
 154,490 14.60 15.12 14.55 72,000 0 2.3
28/12/2016
14.60
 51,430 14.65 14.98 14.41 0 1,600 -0.0
27/12/2016
14.65
 83,390 14.50 14.79 14.36 10 0 0.0
26/12/2016
14.50
 14,840 14.65 14.79 14.41 300 0 0.0
23/12/2016
14.65
 10,870 14.69 14.93 14.55 0 1,000 -0.0
22/12/2016
14.69
 10,780 14.88 14.93 14.65 420 0 0.0
21/12/2016
14.88
 29,830 14.88 15.02 14.79 0 0 0
20/12/2016
14.88
 35,070 14.93 15.07 14.83 0 2,600 -0.1
19/12/2016
14.93
 12,310 15.12 15.12 14.88 2,600 6,900 -0.1
16/12/2016
15.12
 12,870 15.12 15.12 14.74 2,010 0 0.1
15/12/2016
15.12
 13,270 15.02 15.12 14.88 0 0 0
14/12/2016
15.02
 10,500 14.98 15.07 14.76 0 0 0
13/12/2016
14.98
 58,140 14.98 15.07 14.93 48,870 0 1.5
12/12/2016
14.98
 105,020 14.98 15.07 14.65 87,130 0 2.8
09/12/2016
14.98
 34,220 14.74 15.35 14.79 60 0 0.0
08/12/2016
14.74
 18,460 15.07 15.47 14.74 15,190 0 0.5
07/12/2016
15.07
 182,130 14.88 15.07 14.55 133,890 71,160 2.0
06/12/2016
14.88
 19,370 15.45 15.45 14.88 10 2,400 -0.1
05/12/2016
15.45
 95,850 15.45 15.66 15.21 86,360 0 2.8
02/12/2016
15.45
 3,310 15.59 15.59 15.17 0 0 0
01/12/2016
15.59
 81,440 15.40 15.59 15.17 36,320 0 1.2
30/11/2016
15.40
 40,370 15.40 15.54 14.98 0 0 0
29/11/2016
15.40
 62,970 15.73 15.73 15.12 50,000 0 1.6
28/11/2016
15.73
 61,370 15.97 15.97 14.93 80 3,000 -0.1
25/11/2016
15.97
 14,220 15.87 16.16 15.83 151,100 0 4.9
24/11/2016
15.87
 66,040 16.02 16.16 15.83 1,000 0 0.0
23/11/2016
16.02
 39,010 16.16 16.30 15.83 0 100 -0.0
22/11/2016
16.16
 45,760 16.20 16.30 15.97 350 0 0.0
21/11/2016
16.20
 103,100 16.25 16.46 16.20 35,600 4,000 1.1
18/11/2016
16.25
 91,230 16.11 16.35 16.06 0 0 0
17/11/2016
16.11
 87,830 16.35 16.44 16.06 0 0 0
16/11/2016
16.35
 91,760 16.35 16.51 16.16 5,020 0 0.2
15/11/2016
16.35
 87,300 16.39 16.54 16.30 0 1,200 -0.0
14/11/2016
16.39
 163,170 16.06 16.51 16.06 53,400 5,000 1.7
11/11/2016
16.06
 61,360 16.11 16.11 15.92 7,310 2,580 0.2
10/11/2016
16.11
 66,640 15.83 16.35 15.83 1,620 4,420 -0.1
09/11/2016
15.83
 178,650 16.18 16.18 15.73 180 5,200 -0.2
08/11/2016
16.18
 73,350 16.39 16.77 16.11 100 0 0.0
07/11/2016
16.39
 23,840 16.44 16.44 16.16 0 4,970 -0.2
04/11/2016
16.44
 86,320 16.54 16.54 16.39 79,000 0 2.8
03/11/2016
16.54
 64,340 16.51 16.54 16.06 36,000 4,600 1.1
02/11/2016
16.51
 53,850 16.63 16.63 16.39 35,000 15,000 0.7
01/11/2016
16.63
 58,230 16.54 16.77 16.16 30,100 6,000 0.8
31/10/2016
16.54
 11,540 16.63 16.70 16.54 100 0 0.0
28/10/2016
16.63
 364,970 16.06 17.17 16.25 496,780 100 17.6
27/10/2016
16.06
 135,430 16.30 16.30 15.69 9,700 0 0.3
26/10/2016
16.30
 223,660 16.30 16.35 16.25 97,100 4,300 3.2
25/10/2016
16.30
 196,870 16.44 16.44 15.69 48,200 8,600 1.4
24/10/2016
16.44
 104,690 16.49 16.54 16.16 20 8,500 -0.3
21/10/2016
16.49
 145,970 16.39 16.54 16.11 0 0 0
20/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
20/10/2016
16.39
 210,140 16.54 17.01 16.30 6,710 0 0.2
19/10/2016
16.54
 151,340 16.40 16.67 16.35 28,210 0 1.0
18/10/2016
16.40
 101,110 16.54 16.54 16.35 43,380 0 1.6
17/10/2016
16.54
 120,940 16.77 16.77 16.49 29,900 1,000 1.0
14/10/2016
16.77
 132,520 16.08 16.77 16.08 2,000 0 0.1
13/10/2016
16.08
 243,380 16.40 16.40 15.98 0 83,000 -2.9
12/10/2016
16.40
 49,340 16.40 16.54 16.31 0 0 0
11/10/2016
16.40
 227,010 16.26 16.44 15.80 4,880 3,000 0.1
10/10/2016
16.26
 251,100 16.77 16.81 16.26 0 0 0
07/10/2016
16.77
 160,890 16.86 16.95 16.67 0 0 0
06/10/2016
16.86
 275,190 16.77 17.09 16.77 1,000 0 0.0
05/10/2016
16.77
 220,140 16.63 16.86 16.60 0 0 0
04/10/2016
16.63
 250,210 16.99 17.11 16.63 0 0 0
03/10/2016
16.99
 294,680 16.60 16.99 16.60 4,800 0 0.2
30/09/2016
16.60
 304,840 16.77 16.83 16.49 2,500 0 0.1
29/09/2016
16.77
 783,000 17.27 17.36 16.63 3,500 192,960 -7.0
28/09/2016
17.27
 417,450 16.90 17.27 16.90 9,700 0 0.4
27/09/2016
16.90
 180,010 16.70 16.95 16.77 9,000 0 0.3
26/09/2016
16.70
 265,080 16.44 16.70 16.26 300 0 0.0
23/09/2016
16.44
 261,910 16.40 16.67 16.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |