CTCP Ánh Dương Việt Nam (vns)

9.40
0.08
(0.86%)
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)
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
04/05/2016
11.93
 258,010 12.07 12.07 11.89 1,300 119,750 -3.2
29/04/2016
12.07
 258,610 12.11 12.24 11.98 9,500 150,000 -3.8
28/04/2016
12.11
 194,710 12.29 12.38 12.11 40,000 134,050 -2.6
27/04/2016
12.29
 160,860 12.46 12.55 12.24 20,000 52,290 -0.9
26/04/2016
12.46
 193,650 12.38 12.51 12.24 0 80,580 -2.2
25/04/2016
12.38
 244,160 12.51 12.51 12.29 28,550 77,470 -1.4
22/04/2016
12.51
 448,170 12.60 12.82 12.42 100 134,000 -3.8
21/04/2016
12.60
 409,740 12.33 12.91 12.46 42,500 203,140 -4.6
20/04/2016
12.33
 231,160 11.98 12.38 11.93 76,170 29,900 1.3
19/04/2016
11.98
 529,230 12.60 12.68 11.80 49,830 232,020 -5.0
15/04/2016
12.60
 206,770 12.64 12.86 12.60 50,000 62,470 -0.4
14/04/2016
12.64
 280,500 12.99 12.99 12.42 1,500 95,000 -2.7
13/04/2016
12.99
 402,600 12.60 13.22 12.77 100,100 242,560 -4.2
12/04/2016
12.60
 923,210 13.04 13.57 12.60 0 391,400 -11.8
11/04/2016
13.04
 1,084,230 12.20 13.04 12.33 804,000 1,391,480 -17.0
08/04/2016
12.20
 132,700 11.89 12.20 11.62 5,000 0 0.1
07/04/2016
11.89
 302,280 11.45 11.98 11.58 75,100 222,010 -3.9
06/04/2016
11.45
 111,970 11.09 11.45 11.23 50 50,000 -1.3
05/04/2016
11.09
 175,270 11.09 11.54 11.09 12,550 82,290 -1.8
04/04/2016
11.09
 155,570 11.49 11.80 11.09 14,380 94,710 -2.1
01/04/2016
11.49
 68,840 11.89 12.15 11.49 16,170 0 0.4
31/03/2016
11.89
 46,050 12.02 12.33 11.89 17,080 0 0.5
30/03/2016
12.02
 12,800 11.89 12.11 11.93 2,240 0 0.1
29/03/2016
11.89
 76,750 12.02 12.15 11.89 10,130 14,420 -0.1
28/03/2016
12.02
 101,050 12.29 12.29 12.02 120 33,780 -0.9
25/03/2016
12.29
 37,120 12.29 12.46 12.07 7,340 2,000 0.1
24/03/2016
12.29
 77,520 12.42 12.55 12.15 5,000 3,000 0.1
23/03/2016
12.42
 198,150 12.64 12.82 12.29 1,000 115,000 -3.2
22/03/2016
12.64
 137,990 12.38 12.73 12.24 3,530 0 0.1
21/03/2016
12.38
 114,840 11.93 12.55 11.93 1,500 1,200 0.0
18/03/2016
11.93
 56,100 12.02 12.29 11.93 7,700 2,830 0.1
17/03/2016
12.02
 129,270 12.20 12.38 12.02 0 0 0
16/03/2016
12.20
 107,720 12.33 12.46 12.07 7,120 660 0.2
15/03/2016
12.33
 180,300 12.77 12.77 12.29 10,240 1,340 0.2
14/03/2016
12.77
 147,840 12.86 13.04 12.60 125,000 95,130 0.9
11/03/2016
12.86
 265,940 12.42 13.04 12.46 669,330 95,600 16.3
10/03/2016
12.42
 612,720 11.62 12.42 11.67 3,470 547,320 -14.9
09/03/2016
11.62
 285,550 11.49 12.02 11.49 2,710 235,750 -6.2
08/03/2016
11.49
 176,640 11.49 11.67 11.45 21,780 160,660 -3.6
07/03/2016
11.49
 225,210 12.29 12.38 11.45 11,600 206,670 -5.1
04/03/2016
12.29
 58,590 12.11 12.77 12.15 2,360 44,350 -1.2
03/03/2016
12.11
 28,690 12.38 12.77 12.11 800 12,310 -0.3
02/03/2016
12.38
 8,090 12.73 12.77 12.38 0 2,310 -0.1
01/03/2016
12.73
 11,230 12.51 12.82 12.60 200 7,220 -0.2
29/02/2016
12.51
 12,430 12.95 13.35 12.51 1,220 10,390 -0.3
26/02/2016
12.95
 1,210 12.82 13.08 12.82 126,200 125,000 0.0
25/02/2016
12.82
 4,040 12.73 12.82 12.77 1,000 2,000 -0.0
24/02/2016
12.73
 1,270 12.73 13.08 12.73 20 20 0
23/02/2016
12.73
 29,460 12.91 12.91 12.73 5,240 26,350 -0.6
22/02/2016
12.91
 26,740 12.86 12.91 12.82 4,940 15,590 -0.3
19/02/2016
12.86
 39,000 13.04 13.08 12.86 0 38,560 -1.1
18/02/2016
13.04
 60,990 12.99 13.04 12.99 0 52,550 -1.6
17/02/2016
12.99
 5,120 12.99 13.22 12.99 0 4,710 -0.1
16/02/2016
12.99
 9,040 13.26 13.26 12.99 5,000 4,220 0.0
15/02/2016
13.26
 1,280 13.70 13.70 13.26 20 0 0.0
05/02/2016
13.70
 10,480 12.86 13.70 12.82 1,100 0 0.0
04/02/2016
12.86
 17,350 12.95 12.95 12.86 0 0 0
03/02/2016
12.95
 7,710 12.95 12.95 12.95 5,000 1,500 0.1
02/02/2016
12.95
 630 12.73 12.95 12.82 0 120 -0.0
01/02/2016
12.73
 7,250 12.91 12.95 12.73 0 6,300 -0.2
29/01/2016
12.91
 1,210 12.68 12.95 12.91 1,000 0 0.0
28/01/2016
12.68
 890 12.99 12.99 12.68 0 10 -0.0
27/01/2016
12.99
 27,190 13.04 13.08 12.82 100 27,030 -0.8
26/01/2016
13.04
 30,400 12.91 13.39 12.95 30 22,660 -0.7

Chính sách bảo mật | Điều khoản sử dụng |