Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/01/2014	12.32	7,780	12.40	12.81	12.32	830	0	0.0
15/01/2014	12.40	7,680	12.42	12.55	12.32	750	850	-0.0
14/01/2014	12.42	440	12.83	12.83	12.35	0	30	-0.0
13/01/2014	12.83	1,190	12.73	12.83	12.35	0	0	0
10/01/2014: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2014	12.73	1,030	12.50	12.81	12.73	20	0	0.0
09/01/2014	12.50	38,830	12.33	12.55	11.82	1,135,500	38,230	52.7
08/01/2014	12.33	11,420	12.58	12.58	12.33	6,600	9,570	-0.1
07/01/2014	12.58	6,490	12.58	12.58	12.58	5,850	6,490	-0.0
06/01/2014	12.58	440	12.58	12.58	12.58	310	440	-0.0
03/01/2014	12.58	4,210	12.70	13.08	12.58	0	4,200	-0.2
02/01/2014	12.70	170	12.95	12.95	12.70	0	0	0
31/12/2013	12.95	200	12.95	12.95	12.95	0	0	0
30/12/2013	12.95	2,310	13.08	13.08	12.48	0	0	0
27/12/2013	13.08	10	12.83	13.08	13.08	0	0	0
26/12/2013	12.83	1,020	12.70	12.83	12.70	0	0	0
25/12/2013	12.70	430	12.58	12.70	12.58	0	200	-0.0
24/12/2013	12.58	34,480	12.58	13.33	12.58	31,050	24,340	0.3
23/12/2013	12.58	4,270	13.46	13.46	12.58	2,440	0	0.1
20/12/2013	13.46	8,430	12.58	13.46	12.45	7,570	0	0.4
19/12/2013	12.58	5,140	12.35	12.58	11.57	0	4,800	-0.2
18/12/2013	12.35	210	12.53	12.53	12.25	140	0	0.0
17/12/2013	12.53	210	12.58	13.21	12.35	0	0	0
16/12/2013	12.58	5,590	12.33	12.83	12.33	5,000	0	0.2
13/12/2013	12.33	560	12.58	13.46	11.70	0	0	0
12/12/2013	12.58	300	12.33	12.58	12.33	0	0	0
11/12/2013	12.33	1,090	12.33	12.33	11.47	214,000	214,000	0
10/12/2013	12.33	110	12.58	12.58	12.33	0	0	0
09/12/2013	12.58	1,850	12.33	12.58	12.33	0	0	0
06/12/2013	12.33	60	12.33	12.58	12.33	0	0	0
05/12/2013	12.33	2,010	12.33	12.33	12.07	0	0	0
04/12/2013	12.33	320	12.55	12.55	12.07	0	0	0
03/12/2013	12.55	10	12.55	12.55	12.55	0	0	0
02/12/2013	12.55	10	12.58	12.58	12.55	0	0	0
29/11/2013	12.58	0	12.58	12.58	12.58	486,833	486,833	0
28/11/2013	12.58	4,710	12.58	12.58	12.45	114,400	110,000	0.2
27/11/2013	12.58	1,280	12.33	12.58	11.87	0	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 (2025-11-05)	-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

CTCP Ánh Dương Việt Nam (vns)

THỐNG KÊ GIAO DỊCH