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)
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
15/07/2015
13.84
 260 13.79 14.09 13.84 0 0 0
14/07/2015
13.79
 290 13.88 14.14 13.79 0 0 0
13/07/2015
13.88
 200 13.84 14.48 13.79 0 0 0
10/07/2015
13.84
 2,130 13.92 13.92 13.32 0 0 0
09/07/2015
13.92
 90 13.32 13.92 13.28 100,000 100,000 0
08/07/2015
13.32
 780 14.18 14.18 13.32 0 0 0
07/07/2015
14.18
 2,420 13.37 14.18 13.45 0 0 0
06/07/2015
13.37
 350 13.28 14.01 13.37 0 0 0
03/07/2015
13.28
 2,490 13.28 14.09 13.28 0 0 0
02/07/2015
13.28
 16,970 14.22 14.22 13.28 0 0 0
01/07/2015
14.22
 440 14.27 14.27 14.14 0 0 0
30/06/2015
14.27
 5,640 14.01 14.31 13.71 0 0 0
29/06/2015
14.01
 2,210 13.49 14.01 13.11 0 0 0
26/06/2015
13.49
 13,160 13.19 13.49 13.37 0 0 0
25/06/2015
13.19
 1,490 13.24 13.24 13.19 0 0 0
24/06/2015
13.24
 4,870 13.24 13.24 13.24 0 0 0
23/06/2015
13.24
 8,110 13.24 13.32 13.19 51,308 51,308 0
22/06/2015
13.24
 60 13.37 13.37 13.24 46,408 46,408 0
19/06/2015
13.37
 10 13.41 13.41 13.37 0 0 0
18/06/2015
13.41
 1,470 13.15 13.41 13.07 0 0 0
17/06/2015
13.15
 190 13.28 13.41 13.15 0 0 0
16/06/2015
13.28
 5,420 13.37 13.37 13.28 0 0 0
15/06/2015
13.37
 1,990 13.32 13.37 13.11 0 0 0
12/06/2015
13.32
 5,010 13.37 13.37 13.11 100,000 100,000 0
11/06/2015
13.37
 110 13.37 13.37 13.32 0 0 0
10/06/2015
13.37
 6,790 13.28 13.37 12.94 0 0 0
09/06/2015
13.28
 4,290 13.24 13.28 12.77 0 0 0
08/06/2015
13.24
 2,570 12.94 13.24 12.94 0 0 0
05/06/2015
12.94
 6,450 13.28 13.58 12.94 0 0 0
04/06/2015
13.28
 3,110 13.79 14.01 13.28 0 0 0
03/06/2015
13.79
 1,050 13.37 13.97 13.67 0 0 0
02/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
02/06/2015
13.37
 2,330 13.60 14.52 13.37 0 0 0
01/06/2015
13.60
 8,070 13.43 13.60 13.22 0 0 0
29/05/2015
13.43
 7,810 13.67 13.67 13.39 23,100 23,100 0
28/05/2015
13.67
 50 13.84 13.84 13.39 818,232 818,232 0
27/05/2015
13.84
 360 13.39 13.84 13.32 0 0 0
26/05/2015
13.39
 4,580 13.39 13.39 13.32 45,000 45,000 0

Chính sách bảo mật | Điều khoản sử dụng |