CTCP Ánh Dương Việt Nam (vns)

7.96
-0.04
(-0.50%)
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
(2026-04-06) 		-0.11 -1.34% 397,100 -125,000 0
7.95
8.20
8
2 tháng
(2026-03-05) 		-0.95 -10.51% 759,500 -126,200 0.1
7.95
9.04
8
3 tháng
(2026-02-03) 		-1.26 -13.48% 1,038,800 -115,200 0.2
7.95
9.47
8
6 tháng
(2025-11-05) 		-1.25 -13.38% 1,974,200 -145,400 0.0
7.95
9.47
8
12 tháng
(2025-05-09) 		-1.67 -17.14% 5,427,500 -204,001 -0.6
7.95
10.65
8
24 tháng
(2024-05-14) 		-2.45 -23.21% 18,106,900 -10,056,572 -107.5
7.95
10.65
8
36 tháng
(2023-05-22) 		-3.01 -27.14% 32,139,100 -11,114,052 -123.6
7.95
17.33
8
60 tháng
(2021-05-31) 		1.99 32.52% 40,615,200 -10,991,543 -110.9
5.48
17.33
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2013
12.07
 3,610 11.44 12.07 11.22 121,041 0 5.7
03/10/2013
11.44
 4,010 11.32 11.44 11.44 0 0 0
02/10/2013
11.32
 2,520 11.32 11.32 11.07 51,500 50,000 0.1
01/10/2013
11.32
 730 11.32 11.32 11.09 0 0 0
30/09/2013
11.32
 6,630 11.19 11.32 10.82 0 0 0
27/09/2013
11.19
 3,600 11.07 11.29 10.69 1,080 0 0.0
26/09/2013
11.07
 4,020 10.89 11.07 10.82 0 0 0
25/09/2013
10.89
 6,400 10.56 10.89 10.46 5,000 0 0.2
24/09/2013
10.56
 20 10.56 10.56 10.56 0 0 0
23/09/2013
10.56
 1,200 10.74 10.74 10.56 0 0 0
20/09/2013
10.74
 4,830 10.64 10.74 10.06 0 0 0
19/09/2013
10.64
 27,430 9.96 10.64 10.26 73,575 73,575 0
18/09/2013
9.96
 530 10.69 10.69 9.96 0 0 0
17/09/2013
10.69
 130 10.31 10.72 10.29 0 0 0
16/09/2013
10.31
 3,020 10.77 10.77 10.29 0 0 0
13/09/2013
10.77
 4,460 10.31 10.77 10.77 0 0 0
12/09/2013
10.31
 1,220 10.31 10.31 10.31 0 0 0
11/09/2013
10.31
 7,060 10.31 10.31 10.06 75,000 75,000 0
10/09/2013
10.31
 72,060 10.29 10.31 10.26 98,550 27,000 2.9
09/09/2013
10.29
 1,430 10.29 10.29 10.29 1,400 0 0.1
06/09/2013
10.29
 470 10.31 10.31 9.94 0 0 0
05/09/2013
10.31
 210 10.31 10.31 10.06 70 0 0.0
04/09/2013
10.31
 0 9.71 10.31 10.31 0 0 0
03/09/2013
9.71
 53,210 10.29 10.31 9.71 91,000 43,120 2.0
30/08/2013
10.29
 3,840 10.31 10.31 10.29 75,145 27,880 1.9
29/08/2013
10.31
 850 10.09 10.31 10.09 0 0 0
28/08/2013
10.09
 1,620 10.44 10.44 10.09 0 0 0
27/08/2013
10.44
 2,210 10.21 10.44 9.94 0 0 0
26/08/2013
10.21
 650 9.81 10.21 9.83 0 0 0
23/08/2013
9.81
 32,910 10.44 10.44 9.81 15,630 10,000 0.2
22/08/2013
10.44
 9,800 10.44 10.44 10.06 200 0 0.0
21/08/2013
10.44
 1,830 10.44 10.56 10.31 0 970 -0.0
20/08/2013
10.44
 2,010 10.44 10.56 10.44 0 0 0
19/08/2013
10.44
 11,940 10.56 10.82 10.44 0 0 0
16/08/2013
10.56
 10,850 10.56 10.56 10.36 1,500 20 0.1
15/08/2013
10.56
 13,240 11.07 11.07 10.56 0 60 -0.0
14/08/2013
11.07
 14,390 10.56 11.07 10.41 500 0 0.0
13/08/2013
10.56
 22,450 10.56 10.69 10.56 0 0 0
12/08/2013
10.56
 4,810 10.82 10.82 10.44 0 0 0
09/08/2013
10.82
 10 10.59 10.82 10.82 0 0 0
08/08/2013
10.59
 9,280 10.99 10.99 10.59 4,940 400 0.2
07/08/2013
10.99
 13,130 10.99 10.99 10.56 0 0 0
06/08/2013
10.99
 2,480 11.29 11.29 10.74 0 1,810 -0.1
05/08/2013
11.29
 5,430 11.07 11.52 10.56 0 0 0
02/08/2013
11.07
 3,990 10.82 11.07 10.56 0 0 0
01/08/2013
10.82
 8,790 11.57 11.57 10.82 500 2,900 -0.1
31/07/2013
11.57
 3,260 11.57 11.85 11.12 0 0 0
30/07/2013
11.57
 8,080 11.85 11.85 11.07 4,530 890 0.2
29/07/2013
11.85
 220 11.85 11.85 11.85 0 0 0
26/07/2013
11.85
 6,630 11.80 11.87 10.99 100,630 79,000 1.0
25/07/2013
11.80
 680 11.90 11.90 11.32 45,310 45,000 0.0
24/07/2013
11.90
 170 11.57 11.90 11.34 0 0 0
23/07/2013
11.57
 28,120 11.29 11.57 10.56 36,000 43,290 -0.3
22/07/2013
11.29
 11,520 11.17 11.29 10.44 37,980 0 1.7
19/07/2013
11.17
 7,790 11.04 11.19 11.04 52,847 0 2.4
18/07/2013
11.04
 12,720 10.69 11.04 10.82 104,920 1,810 4.5
17/07/2013
10.69
 33,530 10.19 10.69 9.71 0 4,550 -0.2
16/07/2013
10.19
 7,970 9.61 10.24 9.61 173,070 170,000 0.1
15/07/2013
9.61
 30 10.06 10.44 9.61 0 0 0
12/07/2013
10.06
 3,710 10.06 10.06 10.06 3,710 0 0.1
11/07/2013
10.06
 4,170 10.06 10.31 9.99 3,820 0 0.2
10/07/2013
10.06
 40 10.06 10.06 10.04 0 0 0
09/07/2013
10.06
 4,990 10.04 10.06 10.04 0 0 0
08/07/2013
10.04
 40,600 9.56 10.04 9.56 36,870 0 1.4
05/07/2013
9.56
 24,110 9.68 9.68 9.56 24,100 0 0.9
04/07/2013
9.68
 24,920 9.78 9.78 9.56 122,870 106,000 0.6
03/07/2013
9.78
 2,020 9.66 9.78 9.56 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |