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)
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
25/01/2016
12.91
 58,860 12.99 12.99 12.82 7,000 52,310 -1.3
22/01/2016
12.99
 10 12.99 12.99 12.99 0 0 0
21/01/2016
12.99
 9,940 12.99 12.99 12.82 10 8,630 -0.3
20/01/2016
12.99
 5,200 12.99 13.08 12.99 0 2,190 -0.1
19/01/2016
12.99
 8,650 12.99 13.04 12.82 920 6,460 -0.2
18/01/2016
12.99
 3,820 13.04 13.04 12.82 720 0 0.0
15/01/2016
13.04
 2,610 12.82 13.04 12.82 50,460 52,310 -0.1
14/01/2016
12.82
 12,740 13.17 13.17 12.82 7,900 11,760 -0.1
13/01/2016
13.17
 25,200 13.17 13.22 13.17 4,000 13,940 -0.3
12/01/2016
13.17
 7,220 13.26 13.26 13.17 2,000 3,000 -0.0
11/01/2016
13.26
 11,440 13.26 13.39 13.17 5,100 9,000 -0.1
08/01/2016
13.26
 13,310 13.17 13.30 13.17 3,800 3,000 0.0
07/01/2016
13.17
 7,790 13.26 13.26 13.17 100 3,000 -0.1
06/01/2016
13.26
 4,000 13.44 13.44 13.26 0 3,000 -0.1
05/01/2016
13.44
 3,980 13.26 13.44 13.26 0 3,000 -0.1
04/01/2016
13.26
 12,090 13.44 13.52 13.26 90 3,000 -0.1
31/12/2015
13.44
 4,830 13.48 13.48 13.04 1,170 0 0.0
30/12/2015
13.48
 560 13.44 13.57 13.26 450 0 0.0
29/12/2015
13.44
 9,670 13.44 13.44 13.35 2,500 0 0.1
28/12/2015
13.44
 1,790 13.30 13.44 13.39 1,790 0 0.1
25/12/2015
13.30
 3,020 13.44 13.44 13.30 3,000 0 0.1
24/12/2015
13.44
 14,320 13.26 13.44 13.26 12,420 0 0.4
23/12/2015
13.26
 9,300 13.26 13.39 13.22 1,020 3,000 -0.1
22/12/2015
13.26
 18,420 13.26 13.48 13.26 9,920 3,000 0.2
21/12/2015
13.26
 10,700 13.26 13.48 13.26 3,000 3,000 0.0
18/12/2015
13.26
 4,960 13.30 13.30 13.22 0 3,000 -0.1
17/12/2015
13.30
 2,360 13.30 13.30 13.26 0 1,350 -0.0
16/12/2015
13.30
 40,080 13.22 13.57 13.30 21,000 19,000 0.1
15/12/2015
13.22
 5,120 13.26 13.52 13.22 1,000 3,000 -0.1
14/12/2015
13.26
 7,190 13.26 13.26 13.04 2,460 0 0.1
11/12/2015
13.26
 4,990 13.26 13.66 13.26 150 0 0.0
10/12/2015
13.26
 33,940 13.22 13.30 13.22 0 21,000 -0.6
09/12/2015
13.22
 3,010 13.30 13.30 13.08 0 1,000 -0.0
08/12/2015
13.30
 11,740 13.30 13.39 13.22 3,000 2,460 0.0
07/12/2015
13.30
 5,460 13.26 13.44 13.26 3,000 150 0.1
04/12/2015
13.26
 1,250 13.30 13.30 13.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |