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)
11/02/2015
14.82
 8,520 14.64 14.89 14.64 0 0 0
10/02/2015
14.64
 2,880 14.64 14.96 14.64 73,000 73,000 0
09/02/2015
14.64
 10,090 14.75 15.44 14.64 0 0 0
06/02/2015
14.75
 5,350 14.75 14.75 14.64 0 0 0
05/02/2015
14.75
 770 14.75 14.75 14.75 0 0 0
04/02/2015
14.75
 30,970 14.61 15.17 14.61 34,560 30,770 0.2
03/02/2015
14.61
 4,590 14.85 14.85 14.61 138,712 138,712 0
02/02/2015
14.85
 400 14.85 14.85 14.78 0 0 0
30/01/2015
14.85
 19,560 14.61 14.92 14.68 100,000 100,000 0
29/01/2015
14.61
 9,140 14.54 14.92 14.61 1,290 3,790 -0.1
28/01/2015
14.54
 43,370 14.78 14.96 14.51 0 0 0
27/01/2015
14.78
 42,700 14.54 15.34 14.78 0 0 0
26/01/2015
14.54
 48,060 15.34 15.97 14.54 0 0 0
23/01/2015
15.34
 13,820 15.48 15.93 15.34 0 1,290 -0.1
22/01/2015
15.48
 10,030 15.62 15.79 15.48 810 0 0.0
21/01/2015
15.62
 1,180 15.65 15.65 15.55 0 0 0
20/01/2015
15.65
 1,080 15.65 15.65 15.55 0 0 0
19/01/2015
15.65
 2,770 15.69 15.90 15.58 360 0 0.0
16/01/2015
15.69
 810 15.72 15.72 15.69 50,000 50,810 -0.0
15/01/2015
15.72
 2,930 15.72 15.72 15.38 0 0 0
14/01/2015
15.72
 4,270 15.79 15.79 15.48 0 0 0
13/01/2015
15.79
 11,240 15.83 15.83 15.69 0 360 -0.0
12/01/2015
15.83
 4,650 15.86 15.86 15.69 0 0 0
09/01/2015
15.86
 6,970 15.83 15.93 15.83 1,000 0 0.0
08/01/2015
15.83
 8,920 15.83 16.59 15.72 3,000 0 0.1
07/01/2015
15.83
 5,120 16.35 16.35 15.65 0 0 0
06/01/2015
16.35
 10,610 15.65 16.35 15.65 0 0 0
05/01/2015
15.65
 15,840 15.55 16.07 15.44 0 1,000 -0.0
31/12/2014
15.55
 13,000 15.48 15.58 15.31 0 3,000 -0.1
30/12/2014
15.48
 6,410 15.20 15.65 15.24 4,990 0 0.2
29/12/2014
15.20
 4,870 15.44 15.44 15.13 0 0 0
26/12/2014
15.44
 17,270 15.41 15.44 15.31 0 0 0
25/12/2014
15.41
 830 15.62 15.62 15.31 440 0 0.0
24/12/2014
15.62
 16,690 15.72 15.72 15.31 0 4,990 -0.2
23/12/2014
15.72
 2,250 15.72 15.83 15.69 0 0 0
22/12/2014
15.72
 10,130 15.65 16.00 15.65 0 0 0
19/12/2014
15.65
 440 15.62 15.93 15.65 0 330 -0.0
18/12/2014
15.62
 7,860 15.65 15.65 15.06 0 110 -0.0
17/12/2014
15.65
 27,630 16.35 16.35 15.65 2,200 0 0.1
16/12/2014
16.35
 18,290 16.52 16.52 16.31 4,350 0 0.2
15/12/2014
16.52
 2,230 16.52 16.70 16.49 0 0 0
12/12/2014
16.52
 32,720 16.70 16.87 16.38 523,280 55,000 22.9
11/12/2014
16.70
 3,640 16.77 17.05 16.70 468,156 270,356 9.6
10/12/2014
16.77
 24,460 17.01 18.09 16.77 40 4,350 -0.2
09/12/2014
17.01
 55,630 17.05 17.22 16.70 46,990 0 2.3
08/12/2014
17.05
 16,730 17.39 17.39 16.87 5,000 10 0.2
05/12/2014
17.39
 40,580 18.61 18.61 17.39 10,000 30,500 -1.0
04/12/2014
18.61
 74,670 17.57 18.78 17.91 57,710 500 3.1
03/12/2014
17.57
 111,480 16.52 17.57 16.56 104,450 65,150 1.9
02/12/2014
16.52
 25,470 16.70 16.70 16.35 260,010 0 12.4
01/12/2014
16.70
 23,500 16.70 17.32 16.70 1,100 13,460 -0.6
28/11/2014
16.70
 69,370 16.66 17.05 16.70 68,180 62,330 0.3
27/11/2014
16.66
 7,870 16.66 16.66 16.56 4,860 0 0.2
26/11/2014
16.66
 27,040 16.70 16.70 16.52 100 16,500 -0.8
25/11/2014
16.70
 13,480 16.70 16.70 16.56 10,100 5,520 0.2
24/11/2014
16.70
 2,500 16.70 16.70 16.56 52,410 52,000 0.0
21/11/2014
16.70
 2,850 16.70 16.77 16.70 100 2,190 -0.1
20/11/2014
16.70
 18,620 16.87 16.87 16.70 13,350 1,720 0.6
19/11/2014
16.87
 1,300 17.05 17.05 16.87 0 0 0
18/11/2014
17.05
 4,110 17.22 17.22 17.05 0 3,000 -0.1
17/11/2014
17.22
 12,010 17.32 17.39 17.05 7,800 0 0.4
14/11/2014
17.32
 7,020 16.98 17.32 16.70 4,900 0 0.2
13/11/2014
16.98
 3,980 16.98 16.98 16.70 0 0 0
12/11/2014
16.98
 16,740 17.15 17.15 16.98 16,580 0 0.8
11/11/2014
17.15
 22,480 17.39 17.39 16.87 18,420 0 0.9
10/11/2014
17.39
 232,040 16.35 17.39 16.21 201,290 50,000 7.4
07/11/2014
16.35
 2,270 16.70 17.05 16.35 490 0 0.0
06/11/2014
16.70
 12,130 16.87 16.87 16.35 0 0 0
05/11/2014
16.87
 2,990 17.22 17.22 16.70 0 0 0
04/11/2014
17.22
 9,610 17.22 17.22 17.11 9,200 0 0.5
03/11/2014
17.22
 54,960 17.39 17.39 17.22 52,110 0 2.6
31/10/2014
17.39
 39,720 17.05 17.74 16.87 39,010 440 1.9
30/10/2014
17.05
 400 17.05 17.05 16.70 7,830 25,250 -0.8
29/10/2014
17.05
 27,880 16.45 17.05 16.45 7,830 25,000 -0.8
28/10/2014
16.45
 31,720 16.94 16.94 16.04 20,910 27,000 -0.0
27/10/2014
16.94
 13,690 15.93 17.05 15.51 3,790 0 0.2
24/10/2014
15.93
 21,880 15.62 16.00 15.58 1,075,935 1,058,995 0.8
23/10/2014
15.62
 56,980 15.62 15.69 15.31 0 48,280 -2.1
22/10/2014
15.62
 6,480 15.38 15.65 15.31 10 5,820 -0.3
21/10/2014
15.38
 44,300 15.65 15.65 15.31 4,000 44,110 -1.8
20/10/2014
15.65
 44,750 15.58 15.69 15.31 10,600 43,520 -1.5
17/10/2014
15.58
 2,350 15.48 15.62 15.17 590 100 0.0
16/10/2014
15.48
 4,970 15.51 15.51 15.17 20 0 0.0
15/10/2014
15.51
 11,220 15.48 15.51 15.13 0 0 0
14/10/2014
15.48
 3,840 15.48 15.48 15.31 0 0 0
13/10/2014
15.48
 10 15.55 15.55 15.48 0 0 0
10/10/2014
15.55
 35,560 15.48 15.65 15.31 15,550 32,060 -0.7
09/10/2014
15.48
 7,850 15.55 15.55 15.48 25,010 21,000 0.2
08/10/2014: Cổ tức tiền mặt tỉ lệ: 10%
08/10/2014
15.55
 20,820 15.31 15.65 15.48 20,000 10,000 0.4
07/10/2014
15.31
 11,190 15.31 15.31 14.83 0 650 -0.0
06/10/2014
15.31
 8,200 15.31 15.31 15.20 3,020 6,240 -0.1
03/10/2014
15.31
 6,950 15.31 15.31 15.24 80,780 80,560 0.0
02/10/2014
15.31
 13,730 15.31 15.31 15.24 0 8,920 -0.4
01/10/2014
15.31
 26,110 15.48 15.48 15.27 20 25,800 -1.2
30/09/2014
15.48
 20 15.31 15.48 15.31 75,608 75,608 0
29/09/2014
15.31
 15,150 15.31 15.82 15.31 100 15,120 -0.7
26/09/2014
15.31
 52,860 14.97 15.99 15.27 21,650 48,440 -1.2
25/09/2014
14.97
 4,190 15.24 15.24 14.97 153,718 155,518 -0.1
24/09/2014
15.24
 25,570 15.24 15.27 15.24 27,680 51,970 -1.1
23/09/2014
15.24
 120 15.27 15.27 15.14 338,550 338,450 0.0

Chính sách bảo mật | Điều khoản sử dụng |