Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
28/04/2014	12.58	4,490	12.83	13.09	12.58	0	4,290	-0.2
25/04/2014	12.83	2,000	12.83	12.83	12.83	0	0	0
24/04/2014	12.83	90	12.71	12.83	12.71	0	0	0
23/04/2014	12.71	910	12.58	12.71	12.71	0	0	0
22/04/2014	12.58	1,230	12.58	12.58	12.58	0	0	0
21/04/2014	12.58	70	12.58	12.58	12.58	0	0	0
18/04/2014	12.58	180	12.96	12.96	12.58	100	0	0.0
17/04/2014	12.96	12,120	12.96	12.96	12.32	1,000	12,090	-0.5
16/04/2014	12.96	21,170	12.58	13.35	11.81	98,000	97,340	0.0
15/04/2014	12.58	1,480	12.45	12.83	12.19	0	0	0
14/04/2014	12.45	5,210	13.09	13.09	12.45	3,000	0	0.2
11/04/2014	13.09	210	12.96	13.09	12.96	100	0	0.0
10/04/2014	12.96	3,010	13.35	13.35	12.96	3,000	2,960	0.0
08/04/2014	13.35	2,700	13.09	13.35	13.09	2,550	800	0.1
07/04/2014	13.09	11,670	13.09	13.22	12.83	11,320	11,300	0.0
04/04/2014	13.09	18,750	12.83	13.09	12.73	39,350	20,720	0.9
03/04/2014	12.83	130	12.83	12.83	12.83	0	0	0
02/04/2014	12.83	8,170	13.09	13.09	12.63	6,780	0	0.3
01/04/2014	13.09	20,170	13.22	13.22	12.83	20,000	17,000	0.1
31/03/2014	13.22	90	12.96	13.22	12.83	0	0	0
28/03/2014	12.96	90	12.96	12.96	12.96	0	0	0
27/03/2014	12.96	1,050	13.61	13.61	12.96	0	0	0
26/03/2014	13.61	1,690	13.61	13.61	12.73	0	0	0
25/03/2014	13.61	220	13.86	13.86	13.48	0	20	-0.0
24/03/2014	13.86	4,050	13.61	13.86	13.48	300	210	0.0
21/03/2014	13.61	100	13.35	13.61	13.35	0	0	0
20/03/2014	13.35	340	13.35	13.48	13.35	100,000	100,020	-0.0
19/03/2014	13.35	1,140	13.09	13.35	12.83	0	0	0
18/03/2014	13.09	49,100	13.09	13.09	12.83	30,950	43,720	-0.6
17/03/2014	13.09	2,340	12.96	13.09	12.83	0	0	0
14/03/2014	12.96	9,700	12.71	12.96	12.66	0	0	0
13/03/2014	12.71	810	12.71	12.71	12.71	0	0	0
12/03/2014	12.71	600	12.78	12.81	12.71	2,083,500	83,500	96
11/03/2014	12.78	1,210	12.78	12.78	12.58	76,200	76,000	0.0
10/03/2014	12.78	640	12.96	12.96	12.78	0	0	0
07/03/2014	12.96	1,720	12.96	13.09	12.83	27,960	27,960	0
06/03/2014	12.96	12,570	12.71	13.35	12.73	9,930	0	0.5
05/03/2014	12.71	12,950	12.71	12.83	12.58	6,250	0	0.3
04/03/2014	12.71	9,280	12.71	12.71	12.58	0	0	0
03/03/2014	12.71	1,330	12.55	12.71	12.58	0	0	0
28/02/2014	12.55	120	12.40	12.55	12.40	10	0	0.0
27/02/2014	12.40	7,080	12.58	12.58	12.40	0	700	-0.0
26/02/2014	12.58	940	12.55	12.58	12.50	0	0	0
25/02/2014	12.55	6,700	12.45	12.55	12.45	0	0	0
24/02/2014	12.45	5,750	12.32	12.45	12.32	1,170	0	0.1
21/02/2014	12.32	28,170	12.45	12.45	12.32	37,070	20,000	0.8
20/02/2014	12.45	6,840	12.53	12.68	12.32	0	0	0
19/02/2014	12.53	11,760	12.06	12.58	12.06	2,010	0	0.1
18/02/2014	12.06	4,120	12.01	12.17	11.94	0	0	0
17/02/2014	12.01	2,020	11.94	12.01	11.86	0	1,100	-0.1
14/02/2014	11.94	10,090	12.04	12.04	11.94	5,000	0	0.2
13/02/2014	12.04	20	11.76	12.45	12.04	0	0	0
12/02/2014	11.76	6,530	11.81	11.94	11.76	1,000	5,410	-0.2
11/02/2014	11.81	36,500	11.91	12.14	11.81	0	16,380	-0.8
10/02/2014	11.91	6,640	11.91	12.09	11.55	1,580	0	0.1
07/02/2014	11.91	11,710	11.94	12.01	11.55	5,500	10,000	-0.2
06/02/2014	11.94	10,340	12.17	12.17	11.55	100	10,000	-0.5
27/01/2014	12.17	430	11.68	12.32	11.55	160	100	0.0
24/01/2014	11.68	26,710	12.19	12.19	11.68	830	17,190	-0.8
23/01/2014	12.19	1,100	12.19	12.19	12.06	0	0	0
22/01/2014	12.19	15,100	12.30	12.32	11.81	100	10,200	-0.5
21/01/2014	12.30	5,420	12.32	12.32	12.24	190	130	0.0
20/01/2014	12.32	40	12.30	12.71	12.32	0	0	0
17/01/2014	12.30	2,930	12.32	12.78	12.30	88,880	88,970	-0.0

Page:
<<
29
30
31
>>

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

CTCP Ánh Dương Việt Nam (vns)

THỐNG KÊ GIAO DỊCH