CTCP Ánh Dương Việt Nam (vns)

9.32
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
(2025-12-29) 		0.07 0.76% 271,800 52,100 0.5
9.10
9.32
9.32
2 tháng
(2025-12-01) 		0.21 2.31% 534,000 56,400 0.5
9.10
9.35
9.32
3 tháng
(2025-10-30) 		-0.33 -3.42% 952,200 76,200 0.7
8.99
9.65
9.32
6 tháng
(2025-08-01) 		-0.43 -4.41% 1,897,700 40,900 0.4
8.99
9.89
9.32
12 tháng
(2025-02-03) 		-0.13 -1.33% 5,747,500 -3,721 -0.1
8.81
10.65
9.32
24 tháng
(2024-02-15) 		-1.26 -11.88% 19,505,100 -11,070,010 -122.8
8.81
11.30
9.32
36 tháng
(2023-02-13) 		-2.13 -18.63% 32,408,900 -10,796,940 -120.3
8.81
17.33
9.32
60 tháng
(2021-02-23) 		2.90 45.18% 39,877,900 -10,757,343 -110.0
5.48
17.33
9.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2014
15.27
 1,210 15.27 15.27 15.14 23,590 22,950 0.0
19/09/2014
15.27
 14,580 14.97 15.27 15.00 69,050 64,780 0.2
18/09/2014
14.97
 11,020 15.14 15.14 14.97 20 0 0.0
17/09/2014
15.14
 5,810 15.14 15.27 15.14 60,000 60,000 0
16/09/2014
15.14
 8,130 15.24 15.24 14.83 0 3,000 -0.1
15/09/2014
15.24
 10,000 15.14 15.24 14.97 55,210 55,000 0.0
12/09/2014
15.14
 2,840 15.14 15.14 15.00 200,000 200,000 0
11/09/2014
15.14
 24,560 15.17 15.27 15.07 2,020 21,250 -0.9
10/09/2014
15.17
 10,160 15.14 15.17 15.17 20 0 0.0
09/09/2014
15.14
 16,520 15.31 15.31 15.14 4,230 1,000 0.1
08/09/2014
15.31
 1,130 15.31 15.34 15.20 870 0 0.0
05/09/2014
15.31
 5,480 14.63 15.44 14.63 2,422,349 2,420,369 0.1
04/09/2014
14.63
 45,040 15.24 15.44 14.63 69,100 84,900 -0.7
03/09/2014
15.24
 29,220 15.31 15.48 15.24 3,520 24,750 -1.0
29/08/2014
15.31
 38,640 15.31 15.37 15.31 0 32,940 -1.5
28/08/2014
15.31
 30,700 15.44 15.44 15.24 0 22,080 -1.0
27/08/2014
15.44
 1,380 15.31 15.99 15.31 0 50 -0.0
26/08/2014
15.31
 16,860 15.31 15.65 15.31 0 15,660 -0.7
25/08/2014
15.31
 64,510 15.31 15.82 15.31 1,500 44,680 -1.9
22/08/2014
15.31
 1,240 15.31 15.31 15.24 0 0 0
21/08/2014
15.31
 40 15.31 15.31 15.31 0 0 0
20/08/2014
15.31
 300 15.37 15.37 15.31 0 0 0
19/08/2014
15.37
 910 15.31 15.61 15.31 0 610 -0.0
18/08/2014
15.31
 450 15.31 15.48 15.31 0 0 0
15/08/2014
15.31
 7,120 15.31 15.48 15.20 0 5,000 -0.2
14/08/2014
15.31
 15,300 15.41 15.48 15.31 3,000 13,000 -0.5
13/08/2014
15.41
 3,140 15.31 15.41 15.31 3,130 0 0.1
12/08/2014
15.31
 9,250 15.17 15.31 14.97 6,440 8,030 -0.1
11/08/2014
15.17
 22,750 15.31 15.44 15.14 6,005,000 6,003,100 0.1
08/08/2014
15.31
 2,020 15.31 15.61 15.31 2,000 0 0.1
07/08/2014
15.31
 10,090 15.65 15.65 15.31 9,190 0 0.4
06/08/2014
15.65
 1,930 15.44 15.65 15.58 1,920 0 0.1
05/08/2014
15.44
 820 15.31 15.44 15.31 810 0 0.0
04/08/2014
15.31
 9,040 15.44 15.48 14.42 65,450 63,780 0.1
01/08/2014
15.44
 10 15.58 15.58 15.44 0 10 -0.0
31/07/2014
15.58
 460 15.37 15.58 15.58 0 0 0
30/07/2014
15.37
 51,390 15.75 15.75 15.31 49,990 50,000 -0.0
29/07/2014
15.75
 50 15.75 15.75 15.71 0 0 0
28/07/2014
15.75
 1,290 15.48 15.75 15.27 0 0 0
25/07/2014
15.48
 4,730 15.75 15.75 14.66 140 0 0.0
24/07/2014
15.75
 2,610 15.82 15.82 15.31 0 1,600 -0.1
23/07/2014
15.82
 1,030 15.99 15.99 15.82 1,000 0 0.0
22/07/2014
15.99
 1,060 16.29 16.29 15.78 1,020 0 0.0
21/07/2014
16.29
 11,250 15.65 16.29 15.48 120 0 0.0
18/07/2014
15.65
 5,710 15.31 15.65 15.37 2,000 0 0.1
17/07/2014
15.31
 3,990 15.31 15.31 15.03 3,400 0 0.2
16/07/2014
15.31
 6,550 15.48 15.82 15.27 6,520 0 0.3
15/07/2014
15.48
 1,690 15.37 15.48 14.93 1,600 0 0.1
14/07/2014
15.37
 1,510 15.44 15.44 14.63 0 1,500 -0.1
11/07/2014
15.44
 800 15.48 15.65 15.00 670 120 0.0
10/07/2014
15.48
 3,030 15.82 15.82 15.17 900 60 0.0
09/07/2014
15.82
 7,580 15.31 15.82 15.31 7,440 100 0.3
08/07/2014
15.31
 5,040 16.33 16.33 15.24 0 0 0
07/07/2014
16.33
 1,160 15.31 16.36 15.31 105,620 105,090 0.0
04/07/2014
15.31
 16,580 15.03 15.31 14.97 16,060 50 0.7
03/07/2014
15.03
 0 15.03 15.03 15.03 0 0 0
02/07/2014
15.03
 17,310 14.97 15.03 14.63 17,270 14,780 0.1
01/07/2014
14.97
 33,270 15.10 15.10 14.29 24,550 32,770 -0.4
30/06/2014
15.10
 5,110 14.15 15.10 13.16 2,950 0 0.1
27/06/2014
14.15
 19,170 15.14 15.14 14.15 52,480 50,150 0.1
26/06/2014
15.14
 1,420 15.27 15.27 15.14 0 0 0
25/06/2014
15.27
 10 15.27 15.27 15.27 0 0 0
24/06/2014
15.27
 2,880 15.14 15.31 15.14 508,396 508,396 0
23/06/2014
15.14
 2,030 15.14 15.14 14.80 72,020 70,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |