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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |