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)
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
20/06/2014
15.14
 60 15.27 15.27 14.86 0 0 0
19/06/2014
15.27
 4,710 14.97 15.31 14.83 1,690 0 0.1
18/06/2014
14.97
 1,670 15.27 15.27 14.97 0 310 -0.0
17/06/2014
15.27
 570 15.41 15.41 14.93 410 0 0.0
16/06/2014
15.41
 690 15.51 15.51 14.90 100,000 100,000 0
13/06/2014
15.51
 130 15.24 15.51 14.86 0 90 -0.0
12/06/2014
15.24
 1,430 15.24 15.48 15.24 1,400 0 0.1
11/06/2014
15.24
 2,210 15.07 15.31 15.07 2,200 0 0.1
10/06/2014
15.07
 6,420 14.93 15.31 14.93 5,910 10 0.3
09/06/2014
14.93
 6,570 15.31 15.65 14.93 3,300 20 0.1
06/06/2014
15.31
 10 15.20 15.31 15.31 0 0 0
05/06/2014
15.20
 5,300 15.14 15.44 14.93 3,400 10 0.2
04/06/2014
15.14
 8,370 15.31 15.61 14.93 3,170 20 0.1
03/06/2014
15.31
 7,930 14.93 15.31 14.93 6,300 0 0.3
02/06/2014
14.93
 6,110 14.63 15.65 14.32 5,920 0 0.3
30/05/2014
14.63
 3,940 14.12 14.93 13.95 2,160 0 0.1
29/05/2014
14.12
 5,000 14.56 15.31 14.12 1,630 0 0.1
28/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/05/2014
14.56
 11,120 13.61 14.56 13.88 5,390 0 0.2
27/05/2014
13.61
 270 13.48 13.61 12.96 0 0 0
26/05/2014
13.48
 1,540 13.48 13.48 13.48 1,200 0 0.1
23/05/2014
13.48
 1,230 13.22 14.12 12.96 0 0 0
22/05/2014
13.22
 10,170 12.83 13.22 12.78 79,926 79,876 0.0
21/05/2014
12.83
 48,640 12.71 12.96 12.71 38,330 26,490 0.6
20/05/2014
12.71
 42,590 12.78 12.78 12.71 41,900 35,000 0.3
19/05/2014
12.78
 90 12.78 12.78 12.71 0 60 -0.0
16/05/2014
12.78
 40 12.78 12.83 12.78 0 40 -0.0
15/05/2014
12.78
 16,300 12.83 12.83 12.71 3,100 8,670 -0.3
14/05/2014
12.83
 2,600 12.53 13.09 12.53 0 2,130 -0.1
13/05/2014
12.53
 20 12.58 12.58 12.53 0 0 0
12/05/2014
12.58
 6,090 11.94 12.76 12.32 41,040 730 2.0
09/05/2014
11.94
 25,200 12.83 13.35 11.94 49,760 42,680 0.4
08/05/2014
12.83
 2,280 12.96 12.96 12.06 2,000 1,940 0.0
07/05/2014
12.96
 7,040 12.83 12.96 12.83 6,600 5,020 0.1
06/05/2014
12.83
 39,130 13.22 13.22 12.83 34,000 37,060 -0.2
05/05/2014
13.22
 20 12.83 13.22 13.22 0 0 0
29/04/2014
12.83
 10 12.58 12.83 12.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |