CTCP Ánh Dương Việt Nam (vns)

9
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
(2026-02-23) 		-0.38 -4.05% 240,600 24,300 0.2
8.70
9.47
9
2 tháng
(2026-01-19) 		-0.26 -2.81% 571,900 -8,700 -0.0
8.70
9.47
9
3 tháng
(2025-12-18) 		-0.18 -1.96% 754,800 -7,600 -0.0
8.70
9.47
9
6 tháng
(2025-09-19) 		-0.72 -7.41% 1,663,800 16,300 0.2
8.70
9.72
9
12 tháng
(2025-03-24) 		-0.40 -4.26% 5,725,700 -47,401 -0.5
8.70
10.65
9
24 tháng
(2024-03-28) 		-1.42 -13.59% 19,398,600 -10,973,272 -121.3
8.70
11.30
9
36 tháng
(2023-04-03) 		-1.86 -17.10% 32,342,400 -10,855,852 -121.2
8.70
17.33
9
60 tháng
(2021-04-13) 		2.39 36.19% 40,024,500 -10,849,143 -110.9
5.48
17.33
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
13.30
 5,110 13.39 13.39 13.26 0 0 0
02/12/2015
13.39
 7,150 13.44 13.48 13.26 0 3,000 -0.1
01/12/2015
13.44
 4,520 13.26 13.44 13.30 0 3,000 -0.1
30/11/2015
13.26
 10,350 13.57 13.66 13.26 3,000 0 0.1
27/11/2015
13.57
 3,000 13.39 13.57 13.57 3,000 0 0.1
26/11/2015
13.39
 1,660 13.22 13.48 13.22 250 0 0.0
25/11/2015
13.22
 13,830 13.30 13.30 13.22 0 0 0
24/11/2015
13.30
 10,510 13.35 13.39 13.26 243,940 245,190 -0.0
23/11/2015
13.35
 10,960 13.26 13.61 13.35 2,910 3,000 -0.0
20/11/2015
13.26
 15,310 13.35 13.52 13.26 2,620 250 0.1
19/11/2015
13.35
 2,830 13.35 13.52 13.26 1,030 0 0.0
18/11/2015
13.35
 9,640 13.35 13.52 13.35 1,000 1,750 -0.0
17/11/2015
13.35
 28,520 13.35 13.35 13.26 0 2,910 -0.1
16/11/2015
13.35
 8,040 13.39 13.39 13.35 0 2,620 -0.1
13/11/2015
13.39
 6,950 13.39 13.39 13.26 0 1,030 -0.0
12/11/2015
13.39
 4,630 13.35 13.39 13.30 0 1,000 -0.0
11/11/2015
13.35
 4,480 13.61 13.61 13.35 0 0 0
10/11/2015
13.61
 1,100 13.61 13.61 13.35 0 0 0
09/11/2015
13.61
 30 13.30 13.66 13.61 0 0 0
06/11/2015
13.30
 5,920 13.39 13.44 13.30 0 0 0
05/11/2015
13.39
 11,670 13.66 13.70 13.39 0 0 0
04/11/2015
13.66
 820 13.66 13.70 13.66 0 0 0
03/11/2015
13.66
 17,330 13.52 13.66 13.26 77,270 77,270 0
02/11/2015
13.52
 7,470 14.01 14.06 13.52 0 0 0
30/10/2015
14.01
 12,170 14.10 14.10 13.79 7,420 0 0.2
29/10/2015
14.10
 27,230 13.75 14.14 13.79 11,860 0 0.4
28/10/2015
13.75
 20,470 13.66 13.79 13.35 0 0 0
27/10/2015
13.66
 5,790 13.70 13.88 13.48 0 0 0
26/10/2015
13.70
 27,000 13.26 14.19 13.39 1,120 7,420 -0.2
23/10/2015
13.26
 18,110 14.10 14.41 13.26 200,000 211,860 -0.4
22/10/2015
14.10
 20,520 13.97 14.36 14.06 0 0 0
21/10/2015
13.97
 3,780 13.92 14.10 13.92 0 0 0
20/10/2015
13.92
 16,280 14.06 14.19 13.92 25,780 23,320 0.1
19/10/2015
14.06
 5,320 13.57 14.50 13.70 106,420 105,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |