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)
11/11/2016
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
04/08/2016
13.69
 139,050 13.41 13.83 13.41 49,500 0 1.5
03/08/2016
13.41
 161,150 13.23 13.50 13.14 71,790 0 2.1
02/08/2016
13.23
 639,060 13.96 13.96 13.23 225,740 260,000 -1.1
01/08/2016
13.96
 107,690 14.19 14.19 13.96 0 0 0
29/07/2016
14.19
 153,300 14.38 14.38 14.10 20 5,000 -0.2
28/07/2016
14.38
 59,950 14.42 14.47 14.24 10,000 0 0.3
27/07/2016
14.42
 152,930 14.42 14.47 14.28 17,120 0 0.5
26/07/2016
14.42
 129,670 14.10 14.61 13.92 10,000 0 0.3
25/07/2016
14.10
 21,630 14.24 14.38 14.06 0 0 0
22/07/2016
14.24
 363,420 14.01 14.24 13.55 13,000 4,000 0.3
21/07/2016
14.01
 156,710 14.10 14.33 13.78 0 570 -0.0
20/07/2016
14.10
 130,980 14.61 14.65 14.10 800 0 0.0
19/07/2016
14.61
 110,800 14.70 15.11 14.06 5,000 10,960 -0.2
18/07/2016
14.70
 104,890 14.24 14.70 14.24 5,000 430 0.1
15/07/2016
14.24
 434,860 14.42 14.70 14.01 100 0 0.0
14/07/2016
14.42
 311,000 15.43 15.62 14.42 8,600 0 0.3
13/07/2016
15.43
 202,350 15.43 15.85 15.39 0 0 0
12/07/2016
15.43
 336,330 15.43 15.62 15.11 12,300 0 0.4
11/07/2016
15.43
 799,800 15.85 16.26 15.16 64,000 55,810 0.3
08/07/2016
15.85
 695,080 15.85 16.08 15.48 32,000 52,000 -0.7
07/07/2016
15.85
 441,000 15.20 16.21 15.62 33,000 6,400 0.9
06/07/2016
15.20
 778,550 14.24 15.20 14.10 9,500 100 0.3
05/07/2016
14.24
 681,120 13.73 14.51 13.78 1,000 0 0.0
04/07/2016
13.73
 438,720 13.60 14.01 13.55 50,700 2,850 1.4
01/07/2016
13.60
 338,280 13.50 13.87 13.55 0 0 0
30/06/2016
13.50
 335,340 13.83 14.19 13.50 0 0 0
29/06/2016
13.83
 487,500 13.27 13.83 13.14 100 0 0.0
28/06/2016
13.27
 316,370 13.37 13.41 13.09 10,000 0 0.3
27/06/2016
13.37
 187,080 13.41 13.46 13.00 1,000 0 0.0
24/06/2016
13.41
 1,612,180 14.15 14.15 13.18 13,100 415,000 -11.8

Chính sách bảo mật | Điều khoản sử dụng |