CTCP Ánh Dương Việt Nam (vns)

7.50
-0.09
(-1.19%)
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
(2026-07-06) 		-0.11 -1.43% 73,100 -2,200 0
7.47
7.98
7.50
2 tháng
(2026-06-08) 		-0.49 -6.06% 128,800 -12,500 0
7.47
8.08
7.50
3 tháng
(2026-05-07) 		-0.41 -5.12% 280,700 -17,400 0
7.47
8.08
7.50
6 tháng
(2026-02-06) 		-1.69 -18.21% 1,254,400 -136,000 0.2
7.47
9.47
7.50
12 tháng
(2025-08-11) 		-2.24 -22.79% 3,105,000 -175,600 -0.1
7.47
9.83
7.50
24 tháng
(2024-08-15) 		-1.81 -19.26% 10,407,500 -7,051,472 -69.9
7.47
10.65
7.50
36 tháng
(2023-08-21) 		-5.60 -42.48% 23,868,800 -11,195,052 -121.7
7.47
13.58
7.50
60 tháng
(2021-08-31) 		1.49 24.33% 40,642,900 -10,957,843 -110.5
5.92
17.33
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |