CTCP Ánh Dương Việt Nam (vns)

8.85
-0.14
(-1.56%)
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
(2026-02-11) 		-0.26 -2.81% 247,000 24,200 0.2
8.70
9.47
8.99
2 tháng
(2026-01-12) 		-0.26 -2.81% 577,200 -8,000 -0.0
8.70
9.47
8.99
3 tháng
(2025-12-15) 		-0.26 -2.81% 749,700 -7,200 -0.0
8.70
9.47
8.99
6 tháng
(2025-09-15) 		-0.70 -7.22% 1,678,200 16,300 0.2
8.70
9.72
8.99
12 tháng
(2025-03-18) 		-0.50 -5.28% 5,802,300 -48,201 -0.5
8.70
10.65
8.99
24 tháng
(2024-03-25) 		-1.38 -13.35% 19,418,700 -10,974,672 -121.4
8.70
11.30
8.99
36 tháng
(2023-03-29) 		-1.96 -17.91% 32,331,100 -10,856,252 -121.2
8.70
17.33
8.99
60 tháng
(2021-04-08) 		2.38 36.04% 40,010,000 -10,849,243 -110.9
5.48
17.33
8.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2013
12.33
 170 12.45 12.45 12.33 0 0 0
25/11/2013
12.45
 570 12.58 12.58 12.45 550 0 0.0
22/11/2013
12.58
 210 12.45 12.58 12.45 0 0 0
21/11/2013
12.45
 10 12.58 12.58 12.45 0 0 0
20/11/2013
12.58
 50 12.58 12.58 12.58 0 0 0
19/11/2013
12.58
 780 12.58 12.58 12.20 0 0 0
18/11/2013
12.58
 1,000 12.58 12.58 12.58 0 0 0
15/11/2013
12.58
 1,520 12.58 12.70 12.58 0 0 0
14/11/2013
12.58
 1,250 12.58 12.58 12.58 0 0 0
13/11/2013
12.58
 320 12.58 12.58 12.58 0 0 0
12/11/2013
12.58
 2,070 12.70 12.70 11.82 0 520 -0.0
11/11/2013
12.70
 0 12.70 12.70 12.70 0 0 0
08/11/2013
12.70
 2,400 12.58 12.70 12.70 2,000 0 0.1
07/11/2013
12.58
 8,000 12.58 12.58 12.58 7,900 0 0.4
06/11/2013
12.58
 1,110 12.58 12.58 12.45 0 0 0
05/11/2013
12.58
 0 12.58 12.58 12.58 0 0 0
04/11/2013
12.58
 10 12.95 12.95 12.58 0 0 0
01/11/2013
12.95
 2,500 12.95 12.95 12.95 2,500 0 0.1
31/10/2013
12.95
 3,050 12.70 12.95 12.58 20 0 0.0
30/10/2013
12.70
 10 12.70 12.70 12.70 0 0 0
29/10/2013
12.70
 920 12.20 12.70 12.70 0 0 0
28/10/2013
12.20
 30 12.83 12.83 12.20 0 0 0
25/10/2013
12.83
 2,030 12.83 12.83 12.58 1,000 0 0.1
24/10/2013
12.83
 0 12.83 12.83 12.83 0 0 0
23/10/2013
12.83
 50 12.83 12.83 12.83 0 0 0
22/10/2013
12.83
 6,440 12.83 12.83 12.12 0 5,400 -0.3
21/10/2013
12.83
 4,610 12.70 12.95 12.70 2,300 0 0.1
18/10/2013
12.70
 1,010 12.70 12.70 12.70 0 0 0
17/10/2013
12.70
 10 12.70 12.70 12.70 0 0 0
16/10/2013
12.70
 1,230 12.58 12.70 12.12 0 0 0
15/10/2013
12.58
 2,630 12.07 12.58 12.10 0 0 0
14/10/2013
12.07
 20,590 12.58 12.58 12.07 10,000 15,000 -0.2
11/10/2013
12.58
 49,540 12.20 12.58 12.58 49,540 15,000 1.7
10/10/2013
12.20
 20,430 12.70 12.70 12.20 19,810 20,000 -0.0
09/10/2013
12.70
 17,610 12.58 12.70 12.07 13,930 0 0.7
08/10/2013
12.58
 8,550 12.07 12.58 11.57 0 0 0
07/10/2013
12.07
 10,460 12.07 12.07 11.32 870 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |