CTCP Ánh Dương Việt Nam (vns)

9
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
(2026-02-23) 		-0.53 -5.65% 226,300 24,300 0.2
8.70
9.47
9
2 tháng
(2026-01-16) 		-0.34 -3.70% 558,600 -8,700 -0.0
8.70
9.47
9
3 tháng
(2025-12-17) 		-0.25 -2.75% 742,800 -7,600 -0.0
8.70
9.47
9
6 tháng
(2025-09-18) 		-0.80 -8.29% 1,650,800 16,500 0.2
8.70
9.72
9
12 tháng
(2025-03-24) 		-0.55 -5.86% 5,711,400 -47,401 -0.5
8.70
10.65
9
24 tháng
(2024-03-27) 		-1.52 -14.70% 19,404,500 -10,973,272 -121.3
8.70
11.30
9
36 tháng
(2023-04-03) 		-2.01 -18.48% 32,328,100 -10,855,852 -121.2
8.70
17.33
9
60 tháng
(2021-04-12) 		2.21 33.29% 40,011,500 -10,849,143 -110.9
5.48
17.33
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2015
14.26
 24,460 14.12 14.61 14.09 236,470 236,470 0
01/04/2015
14.12
 11,920 14.58 14.58 14.12 53,000 53,000 0
31/03/2015
14.58
 450 14.58 14.58 14.51 0 0 0
30/03/2015
14.58
 2,020 14.61 14.61 13.67 0 0 0
27/03/2015
14.61
 10,580 14.64 14.64 13.64 0 0 0
26/03/2015
14.64
 8,270 14.64 14.64 14.54 0 0 0
25/03/2015
14.64
 8,260 14.61 14.64 14.47 0 0 0
24/03/2015
14.61
 2,100 14.89 14.96 14.61 0 0 0
23/03/2015
14.89
 4,560 14.68 14.96 14.71 0 0 0
20/03/2015
14.68
 1,620 14.75 14.92 14.68 0 0 0
19/03/2015
14.75
 1,110 14.96 14.96 14.75 0 0 0
18/03/2015
14.96
 7,500 14.89 14.96 14.78 0 0 0
17/03/2015
14.89
 5,980 14.78 14.89 14.78 0 0 0
16/03/2015
14.78
 1,290 14.82 15.10 14.78 0 0 0
13/03/2015
14.82
 20,800 14.96 14.96 14.78 0 0 0
12/03/2015
14.96
 2,800 15.03 15.03 14.85 0 0 0
11/03/2015
15.03
 60 14.85 15.03 14.85 0 0 0
10/03/2015
14.85
 10,960 14.78 15.13 14.78 0 0 0
09/03/2015
14.78
 19,920 14.82 15.13 14.78 0 0 0
06/03/2015
14.82
 26,450 14.82 15.03 14.78 0 0 0
05/03/2015
14.82
 13,900 14.89 14.89 14.82 403,790 403,790 0
04/03/2015
14.89
 35,760 14.78 15.03 14.82 0 0 0
03/03/2015
14.78
 13,590 14.96 15.06 14.78 0 0 0
02/03/2015
14.96
 12,280 15.06 15.06 14.82 0 0 0
27/02/2015
15.06
 23,740 15.31 15.31 15.03 0 0 0
26/02/2015
15.31
 2,340 15.34 15.34 15.06 0 0 0
25/02/2015
15.34
 1,210 15.34 15.41 15.31 0 0 0
24/02/2015
15.34
 5,940 14.96 15.65 14.99 0 0 0
13/02/2015
14.96
 13,420 14.89 15.10 14.85 0 0 0
12/02/2015
14.89
 2,800 14.82 15.03 14.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |