CTCP Ánh Dương Việt Nam (vns)

8.01
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
(2026-05-20) 		0.03 0.38% 116,800 -1,100 0
7.58
8.08
8.01
2 tháng
(2026-04-20) 		0.06 0.75% 265,700 -7,700 0
7.58
8.09
8.01
3 tháng
(2026-03-23) 		-0.39 -4.64% 742,200 -147,800 0
7.58
8.46
8.01
6 tháng
(2025-12-22) 		-1.19 -12.93% 1,601,000 -155,500 -0.0
7.58
9.47
8.01
12 tháng
(2025-06-24) 		-1.58 -16.48% 4,957,800 -204,900 -0.5
7.58
10.65
8.01
24 tháng
(2024-07-01) 		-1.98 -19.83% 11,966,500 -7,483,272 -74.8
7.58
10.65
8.01
36 tháng
(2023-07-05) 		-6.36 -44.24% 30,349,000 -11,133,652 -123.8
7.58
17.33
8.01
60 tháng
(2021-07-15) 		2.12 35.97% 40,591,800 -10,961,843 -110.6
5.48
17.33
8.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |