CTCP Ánh Dương Việt Nam (vns)

7.50
-0.09
(-1.19%)
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
(2026-07-06) 		-0.11 -1.43% 73,100 -2,200 0
7.47
7.98
7.50
2 tháng
(2026-06-08) 		-0.49 -6.06% 128,800 -12,500 0
7.47
8.08
7.50
3 tháng
(2026-05-07) 		-0.41 -5.12% 280,700 -17,400 0
7.47
8.08
7.50
6 tháng
(2026-02-06) 		-1.69 -18.21% 1,254,400 -136,000 0.2
7.47
9.47
7.50
12 tháng
(2025-08-11) 		-2.24 -22.79% 3,105,000 -175,600 -0.1
7.47
9.83
7.50
24 tháng
(2024-08-15) 		-1.81 -19.26% 10,407,500 -7,051,472 -69.9
7.47
10.65
7.50
36 tháng
(2023-08-21) 		-5.60 -42.48% 23,868,800 -11,195,052 -121.7
7.47
13.58
7.50
60 tháng
(2021-08-31) 		1.49 24.33% 40,642,900 -10,957,843 -110.5
5.92
17.33
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2014
17.22
 54,960 17.39 17.39 17.22 52,110 0 2.6
31/10/2014
17.39
 39,720 17.05 17.74 16.87 39,010 440 1.9
30/10/2014
17.05
 400 17.05 17.05 16.70 7,830 25,250 -0.8
29/10/2014
17.05
 27,880 16.45 17.05 16.45 7,830 25,000 -0.8
28/10/2014
16.45
 31,720 16.94 16.94 16.04 20,910 27,000 -0.0
27/10/2014
16.94
 13,690 15.93 17.05 15.51 3,790 0 0.2
24/10/2014
15.93
 21,880 15.62 16.00 15.58 1,075,935 1,058,995 0.8
23/10/2014
15.62
 56,980 15.62 15.69 15.31 0 48,280 -2.1
22/10/2014
15.62
 6,480 15.38 15.65 15.31 10 5,820 -0.3
21/10/2014
15.38
 44,300 15.65 15.65 15.31 4,000 44,110 -1.8
20/10/2014
15.65
 44,750 15.58 15.69 15.31 10,600 43,520 -1.5
17/10/2014
15.58
 2,350 15.48 15.62 15.17 590 100 0.0
16/10/2014
15.48
 4,970 15.51 15.51 15.17 20 0 0.0
15/10/2014
15.51
 11,220 15.48 15.51 15.13 0 0 0
14/10/2014
15.48
 3,840 15.48 15.48 15.31 0 0 0
13/10/2014
15.48
 10 15.55 15.55 15.48 0 0 0
10/10/2014
15.55
 35,560 15.48 15.65 15.31 15,550 32,060 -0.7
09/10/2014
15.48
 7,850 15.55 15.55 15.48 25,010 21,000 0.2
08/10/2014: Cổ tức tiền mặt tỉ lệ: 10%
08/10/2014
15.55
 20,820 15.31 15.65 15.48 20,000 10,000 0.4
07/10/2014
15.31
 11,190 15.31 15.31 14.83 0 650 -0.0
06/10/2014
15.31
 8,200 15.31 15.31 15.20 3,020 6,240 -0.1
03/10/2014
15.31
 6,950 15.31 15.31 15.24 80,780 80,560 0.0
02/10/2014
15.31
 13,730 15.31 15.31 15.24 0 8,920 -0.4
01/10/2014
15.31
 26,110 15.48 15.48 15.27 20 25,800 -1.2
30/09/2014
15.48
 20 15.31 15.48 15.31 75,608 75,608 0
29/09/2014
15.31
 15,150 15.31 15.82 15.31 100 15,120 -0.7
26/09/2014
15.31
 52,860 14.97 15.99 15.27 21,650 48,440 -1.2
25/09/2014
14.97
 4,190 15.24 15.24 14.97 153,718 155,518 -0.1
24/09/2014
15.24
 25,570 15.24 15.27 15.24 27,680 51,970 -1.1
23/09/2014
15.24
 120 15.27 15.27 15.14 338,550 338,450 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |