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)
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
23/06/2016
14.15
 429,340 13.60 14.19 13.60 7,550 2,960 0.1
22/06/2016
13.60
 631,620 13.41 13.69 13.18 285,000 2,660 7.8
21/06/2016
13.41
 733,540 13.14 13.55 13.23 111,000 100,000 0.3
20/06/2016
13.14
 765,130 12.77 13.23 12.86 0 37,390 -1.1
17/06/2016
12.77
 536,860 12.54 12.81 12.54 6,760 0 0.2
16/06/2016
12.54
 190,850 12.54 12.59 12.40 10,000 0 0.3
15/06/2016
12.54
 509,300 12.26 12.63 12.36 35,000 253,960 -6.0
14/06/2016
12.26
 448,370 12.13 12.36 12.03 26,000 147,000 -3.2
13/06/2016
12.13
 481,840 12.40 12.40 12.08 1,000 250,000 -6.6
10/06/2016
12.40
 400,590 12.17 12.68 12.17 0 101,630 -2.8
09/06/2016
12.17
 784,320 11.90 12.36 11.85 5,700 432,110 -11.3
08/06/2016
11.90
 479,810 11.94 12.08 11.80 6,000 135,080 -3.4
07/06/2016
11.94
 197,020 11.90 11.94 11.90 28,720 88,000 -1.5
06/06/2016
11.90
 235,650 12.08 12.22 11.85 200,100 79,510 3.0
03/06/2016
12.08
 1,153,940 11.35 12.13 11.25 8,620 795,110 -20.2
02/06/2016
11.35
 220,720 11.39 11.44 11.21 116,600 200,000 -2.1
01/06/2016
11.39
 210,880 11.48 11.62 11.25 7,000 116,310 -2.7
31/05/2016
11.48
 268,810 11.48 11.67 11.44 0 100,000 -2.5
30/05/2016
11.48
 155,200 11.30 11.57 11.25 0 100,140 -2.5
27/05/2016
11.30
 152,950 11.30 11.35 11.25 10,000 58,740 -1.2
26/05/2016
11.30
 74,070 11.53 11.67 11.25 0 0 0
25/05/2016
11.53
 97,250 11.62 11.80 11.48 0 34,980 -0.9
24/05/2016
11.62
 123,700 11.71 11.85 11.62 77,000 49,710 0.7
23/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2016
11.71
 102,980 11.71 11.94 11.71 10,050 0 0.3
20/05/2016
11.71
 115,010 11.54 11.71 11.45 0 0 0
19/05/2016
11.54
 133,470 11.49 11.62 11.45 15,550 67,510 -1.4
18/05/2016
11.49
 139,490 11.45 11.67 11.45 0 43,410 -1.1
17/05/2016
11.45
 187,830 11.27 11.58 11.40 10,000 102,190 -2.4
16/05/2016
11.27
 111,830 11.31 11.45 11.27 0 0 0
13/05/2016
11.31
 236,900 11.62 11.62 11.31 27,390 111,250 -2.2
12/05/2016
11.62
 154,620 11.67 11.71 11.58 10,100 93,610 -2.2
11/05/2016
11.67
 135,180 11.80 11.89 11.58 20,100 65,100 -1.2
10/05/2016
11.80
 400,800 11.49 11.89 11.49 136,110 200,000 -1.7
09/05/2016
11.49
 241,670 11.58 11.80 11.40 66,510 106,260 -1.0
06/05/2016
11.58
 226,210 11.76 11.93 11.54 96,690 82,300 0.4
05/05/2016
11.76
 108,910 11.93 11.93 11.67 0 67,510 -1.8

Chính sách bảo mật | Điều khoản sử dụng |