CTCP Ánh Dương Việt Nam (vns)

9
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
(2026-02-23) 		-0.53 -5.65% 226,300 24,300 0.2
8.70
9.47
9
2 tháng
(2026-01-16) 		-0.34 -3.70% 558,600 -8,700 -0.0
8.70
9.47
9
3 tháng
(2025-12-17) 		-0.25 -2.75% 742,800 -7,600 -0.0
8.70
9.47
9
6 tháng
(2025-09-18) 		-0.80 -8.29% 1,650,800 16,500 0.2
8.70
9.72
9
12 tháng
(2025-03-24) 		-0.55 -5.86% 5,711,400 -47,401 -0.5
8.70
10.65
9
24 tháng
(2024-03-27) 		-1.52 -14.70% 19,404,500 -10,973,272 -121.3
8.70
11.30
9
36 tháng
(2023-04-03) 		-2.01 -18.48% 32,328,100 -10,855,852 -121.2
8.70
17.33
9
60 tháng
(2021-04-12) 		2.21 33.29% 40,011,500 -10,849,143 -110.9
5.48
17.33
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |