Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
22
23
24
>>

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

CTCP Ánh Dương Việt Nam (vns)

THỐNG KÊ GIAO DỊCH