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)
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
22/09/2016
16.40
 311,660 16.67 16.81 16.40 20,980 0 0.8
21/09/2016
16.67
 294,370 16.51 16.77 16.54 7,530 0 0.3
20/09/2016
16.51
 634,740 16.08 16.72 16.03 97,680 0 3.5
19/09/2016
16.08
 416,230 15.85 16.24 15.98 21,010 400 0.7
16/09/2016
15.85
 167,780 15.62 16.26 15.62 0 1,500 -0.1
15/09/2016
15.62
 85,220 15.62 15.71 15.52 0 0 0
14/09/2016
15.62
 118,470 15.57 15.94 15.46 3,000 0 0.1
13/09/2016
15.57
 221,450 15.62 15.71 15.48 0 0 0
12/09/2016
15.62
 182,810 15.89 15.98 15.52 5,390 500 0.2
09/09/2016
15.89
 653,320 15.89 16.44 15.80 0 9,500 -0.3
08/09/2016
15.89
 630,480 14.93 15.94 14.97 70,020 10,600 2.0
07/09/2016
14.93
 249,440 14.97 15.07 14.65 798,570 0 26.0
06/09/2016
14.97
 128,700 15.16 15.16 14.88 10,000 500 0.3
05/09/2016
15.16
 217,170 14.61 15.16 14.51 2,500 0 0.1
01/09/2016
14.61
 109,680 14.84 14.93 14.61 3,000 0 0.1
31/08/2016
14.84
 136,210 14.70 14.93 14.65 0 1,000 -0.0
30/08/2016
14.70
 123,870 14.65 14.70 14.47 2,000 0 0.1
29/08/2016
14.65
 129,630 14.97 15.16 14.65 0 0 0
26/08/2016
14.97
 112,220 14.97 15.11 14.74 0 10,100 -0.3
25/08/2016
14.97
 307,140 15.20 15.20 14.70 1,100 0 0.0
24/08/2016
15.20
 254,050 15.39 15.52 15.20 79,250 0 2.6
23/08/2016
15.39
 271,040 15.34 15.43 15.25 0 0 0
22/08/2016
15.34
 200,910 15.52 15.62 15.34 0 0 0
19/08/2016
15.52
 496,860 15.48 15.66 15.20 227,460 20,000 7.0
18/08/2016
15.48
 363,030 15.48 15.75 15.30 6,000 500 0.2
17/08/2016
15.48
 640,110 14.79 15.66 14.70 161,000 440 5.4
16/08/2016
14.79
 342,380 14.19 14.79 14.06 0 0 0
15/08/2016
14.19
 70,540 14.06 14.24 13.78 30 0 0.0
12/08/2016
14.06
 204,160 14.10 14.38 14.06 1,090 0 0.0
11/08/2016
14.10
 147,350 14.06 14.19 14.01 1,500 300 0.0
10/08/2016
14.06
 108,110 13.92 14.15 13.78 1,600 0 0.0
09/08/2016
13.92
 92,170 13.92 13.96 13.78 860 0 0.0
08/08/2016
13.92
 96,540 13.60 14.24 13.60 53,010 500 1.6
05/08/2016
13.60
 52,040 13.69 13.69 13.32 13,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |