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)
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
16/10/2015
13.57
 8,780 13.70 14.06 13.35 0 0 0
15/10/2015
13.70
 2,560 13.83 13.88 13.70 0 0 0
14/10/2015
13.83
 5,760 13.92 13.92 13.70 0 0 0
13/10/2015
13.92
 7,640 13.79 13.92 13.48 0 4,800 -0.1
12/10/2015
13.79
 15,280 13.70 13.88 13.70 0 0 0
09/10/2015
13.70
 7,370 14.14 14.14 13.70 102,190 102,180 0.0
08/10/2015
14.14
 8,820 14.14 14.14 14.01 4,630 0 0.1
07/10/2015
14.14
 5,130 14.45 14.45 13.97 0 0 0
06/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
06/10/2015
14.45
 9,500 13.92 14.59 13.92 1,200 0 0.0
05/10/2015
13.92
 3,330 14.09 14.14 13.92 0 0 0
02/10/2015
14.09
 42,230 13.62 14.14 13.62 0 0 0
01/10/2015
13.62
 5,570 13.58 13.62 13.49 600 0 0.0
30/09/2015
13.58
 7,320 13.58 13.58 13.49 2,500 0 0.1
29/09/2015
13.58
 1,150 13.58 13.58 13.49 0 0 0
28/09/2015
13.58
 17,880 13.54 13.58 13.49 400 0 0.0
25/09/2015
13.54
 20,970 13.54 13.71 13.54 13,710 430 0.4
24/09/2015
13.54
 1,320 13.67 14.09 13.54 0 0 0
23/09/2015
13.67
 5,570 13.67 13.67 13.54 154,000 154,000 0
22/09/2015
13.67
 27,660 13.49 14.05 13.49 15,940 8,900 0.2
21/09/2015
13.49
 19,030 13.67 14.05 13.49 1,020 13,710 -0.4
18/09/2015
13.67
 4,960 13.71 13.71 13.67 0 0 0
17/09/2015
13.71
 6,020 13.71 13.71 13.37 0 0 0
16/09/2015
13.71
 13,020 13.71 13.71 13.67 70,000 62,000 0.3
15/09/2015
13.71
 26,130 13.67 14.35 13.62 17,790 13,450 0.1
14/09/2015
13.67
 15,400 13.62 13.75 13.28 600 0 0.0
11/09/2015
13.62
 390 13.62 13.84 13.62 370 0 0.0
10/09/2015
13.62
 14,380 13.71 14.14 13.62 2,300 10,000 -0.2
09/09/2015
13.71
 6,550 13.75 14.14 13.71 5,180 0 0.2
08/09/2015
13.75
 10,010 13.84 13.84 13.37 7,030 6,300 0.0
07/09/2015
13.84
 14,400 13.62 13.84 13.62 2,570 9,520 -0.2
04/09/2015
13.62
 16,290 13.67 14.48 13.49 5,590 6,750 -0.0
03/09/2015
13.67
 5,590 13.84 14.01 13.54 0 5,180 -0.2
01/09/2015
13.84
 1,510 13.92 13.92 13.54 0 40 -0.0
31/08/2015
13.92
 13,550 13.88 14.18 13.67 2,020 7,140 -0.2
28/08/2015
13.88
 19,930 13.71 14.52 13.71 3,940 8,010 -0.1
27/08/2015
13.71
 1,380 13.97 14.44 13.54 110 0 0.0
26/08/2015
13.97
 21,550 13.28 13.97 13.62 6,000 0 0.2
25/08/2015
13.28
 16,790 13.37 14.05 13.28 1,830 2,010 -0.0
24/08/2015
13.37
 28,860 14.31 14.31 13.32 47,720 48,940 -0.0
21/08/2015
14.31
 3,240 14.18 14.52 13.92 260 100 0.0
20/08/2015
14.18
 17,570 14.31 14.57 14.05 3,800 6,010 -0.1
19/08/2015
14.31
 11,310 14.35 14.44 13.84 553,620 553,880 -0.0
18/08/2015
14.35
 16,920 14.18 14.44 14.18 8,480 30 0.3
17/08/2015
14.18
 51,010 14.44 14.61 14.18 13,510 3,770 0.3
14/08/2015
14.44
 28,790 14.44 14.57 14.35 19,730 1,660 0.6
13/08/2015
14.44
 15,540 14.48 14.48 14.05 0 1,880 -0.1
12/08/2015
14.48
 48,990 14.39 15.16 14.39 9,340 8,000 0.1
11/08/2015
14.39
 74,500 14.14 14.65 14.18 15,600 15,000 0.0
10/08/2015
14.14
 42,410 14.14 14.18 13.79 330 19,730 -0.6
07/08/2015
14.14
 1,870 14.14 14.14 13.88 0 0 0
06/08/2015
14.14
 30,220 14.14 14.22 13.88 0 9,340 -0.3
05/08/2015
14.14
 32,750 14.09 14.14 13.97 0 15,600 -0.5
04/08/2015
14.09
 34,850 14.14 14.14 13.79 0 390 -0.0
03/08/2015
14.14
 18,260 14.14 14.14 13.71 0 0 0
31/07/2015
14.14
 21,120 14.14 14.27 14.01 170,000 170,000 0
30/07/2015
14.14
 18,410 13.84 14.14 13.84 0 0 0
29/07/2015
13.84
 65,450 13.75 14.09 13.49 0 0 0
28/07/2015
13.75
 6,950 13.79 13.88 13.24 0 20 -0.0
27/07/2015
13.79
 39,130 13.19 14.01 13.24 0 0 0
24/07/2015
13.19
 12,320 13.11 13.49 13.07 0 0 0
23/07/2015
13.11
 4,900 13.15 13.49 13.11 0 0 0
22/07/2015
13.15
 6,860 13.32 13.41 13.07 0 0 0
21/07/2015
13.32
 4,680 13.28 13.45 13.07 0 0 0
20/07/2015
13.28
 3,500 13.84 13.84 13.28 100,000 100,000 0
17/07/2015
13.84
 3,220 13.07 13.84 13.37 0 0 0
16/07/2015
13.07
 1,410 13.84 13.84 13.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |