CTCP Ánh Dương Việt Nam (vns)

8.01
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
(2026-05-20) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |