Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/05/2015	13.39	6,370	13.08	13.39	13.29	10	0	0.0
22/05/2015	13.08	3,950	13.32	13.39	12.70	0	0	0
21/05/2015	13.32	20	12.87	13.32	13.04	0	0	0
20/05/2015	12.87	3,300	13.15	13.29	12.87	0	0	0
19/05/2015	13.15	13,410	12.45	13.22	12.56	12,010	10	0.5
18/05/2015	12.45	8,120	12.52	12.56	12.45	0	0	0
15/05/2015	12.52	2,280	12.56	12.56	12.52	0	0	0
14/05/2015	12.56	8,850	12.52	13.04	12.56	6,630	0	0.2
13/05/2015	12.52	17,570	12.84	12.84	12.52	0	12,000	-0.4
12/05/2015	12.84	6,870	12.87	12.87	12.70	0	0	0
11/05/2015	12.87	60	12.59	12.87	12.73	0	0	0
08/05/2015	12.59	10,610	13.15	13.15	12.59	0	6,630	-0.2
07/05/2015	13.15	5,690	12.87	13.15	12.73	0	0	0
06/05/2015	12.87	21,460	13.15	13.15	12.87	0	0	0
05/05/2015	13.15	7,220	13.15	13.18	13.11	0	0	0
04/05/2015	13.15	200	13.81	13.81	13.15	55,000	55,000	0
27/04/2015	13.81	20	13.71	13.81	13.81	0	0	0
24/04/2015	13.71	4,600	12.98	13.88	13.25	0	0	0
23/04/2015	12.98	13,620	13.88	13.88	12.98	0	0	0
22/04/2015	13.88	220	13.57	13.91	13.78	0	0	0
21/04/2015	13.57	13,840	13.50	14.12	13.57	12,420	0	0.5
20/04/2015	13.50	7,610	13.91	14.02	13.50	0	0	0
17/04/2015	13.91	5,570	13.39	14.02	13.57	0	0	0
16/04/2015	13.39	11,220	13.67	14.02	13.39	0	0	0
15/04/2015	13.67	22,360	13.01	13.71	13.04	10,000	12,420	-0.1
14/04/2015	13.01	30,260	13.95	13.98	13.01	0	0	0
13/04/2015	13.95	15,650	14.54	14.54	13.95	0	0	0
10/04/2015	14.54	1,820	14.26	14.54	14.26	0	0	0
09/04/2015	14.26	10,020	14.54	14.54	14.09	0	10,000	-0.4
08/04/2015	14.54	1,280	14.54	14.61	14.54	45,000	45,000	0
07/04/2015	14.54	40	14.58	14.58	14.44	0	0	0
06/04/2015	14.58	1,950	14.26	14.58	14.26	0	0	0
03/04/2015	14.26	11,010	14.26	14.30	14.26	0	0	0

Page:
<<
27
28
29
>>

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

CTCP Ánh Dương Việt Nam (vns)

THỐNG KÊ GIAO DỊCH