CTCP Ánh Dương Việt Nam (vns)

8.99
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
(2026-02-11) 		-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)
12/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
12/12/2012
4.00
 5,160 3.81 4.00 4.00 1,840 0 0.0
11/12/2012
3.81
 15,610 3.99 4.16 3.81 12,760 0 0.3
10/12/2012
3.99
 1,450 3.95 4.13 3.99 1,400 0 0.0
07/12/2012
3.95
 2,780 4.16 4.16 3.95 0 0 0
06/12/2012
4.16
 0 4.16 4.16 4.16 0 0 0
05/12/2012
4.16
 10 4.14 4.16 4.16 0 0 0
04/12/2012
4.14
 0 4.14 4.14 4.14 0 0 0
03/12/2012
4.14
 0 4.14 4.14 4.14 0 0 0
30/11/2012
4.14
 20 4.06 4.14 4.14 0 0 0
29/11/2012
4.06
 290 4.00 4.07 3.81 0 0 0
28/11/2012
4.00
 8,600 3.99 4.00 4.00 316,320 307,720 0.2
27/11/2012
3.99
 130 3.87 3.99 3.87 0 0 0
26/11/2012
3.87
 30 3.69 3.87 3.87 0 0 0
23/11/2012
3.69
 12,490 3.88 3.88 3.69 0 12,490 -0.3
22/11/2012
3.88
 1,070 4.07 4.07 3.88 0 0 0
21/11/2012
4.07
 9,010 4.28 4.28 4.07 9,000 0 0.2
20/11/2012
4.28
 20 4.23 4.28 4.28 0 0 0
19/11/2012
4.23
 0 4.23 4.23 4.23 0 0 0
16/11/2012
4.23
 110 4.16 4.23 4.21 0 0 0
15/11/2012
4.16
 2,570 4.02 4.16 4.02 0 0 0
14/11/2012
4.02
 20 4.21 4.21 4.02 0 0 0
13/11/2012
4.21
 40 4.06 4.21 4.21 0 0 0
12/11/2012
4.06
 2,020 4.25 4.25 4.06 2,000 0 0.0
09/11/2012
4.25
 0 4.25 4.25 4.25 0 0 0
08/11/2012
4.25
 280 4.16 4.25 4.14 0 0 0
07/11/2012
4.16
 0 4.16 4.16 4.16 0 0 0
06/11/2012
4.16
 510 3.97 4.16 3.78 0 0 0
05/11/2012
3.97
 540 4.18 4.18 3.97 490 0 0.0
02/11/2012
4.18
 50 3.99 4.18 3.80 10 0 0.0
01/11/2012
3.99
 970 4.20 4.20 3.99 0 970 -0.0
31/10/2012
4.20
 20 4.20 4.20 4.20 0 0 0
30/10/2012
4.20
 20 4.40 4.40 4.20 0 10 -0.0
29/10/2012
4.40
 10 4.32 4.40 4.40 0 0 0
26/10/2012
4.32
 20 4.39 4.39 4.32 0 0 0
25/10/2012
4.39
 0 4.39 4.39 4.39 0 0 0
24/10/2012
4.39
 0 4.39 4.39 4.39 0 0 0
23/10/2012
4.39
 0 4.39 4.39 4.39 0 0 0
22/10/2012
4.39
 0 4.39 4.39 4.39 0 0 0
19/10/2012
4.39
 0 4.39 4.39 4.39 0 0 0
18/10/2012
4.39
 30 4.25 4.39 4.39 0 0 0
17/10/2012
4.25
 40 4.06 4.25 4.25 0 0 0
16/10/2012
4.06
 40 3.87 4.06 4.04 0 0 0
15/10/2012
3.87
 2,430 3.69 3.87 3.71 0 0 0
12/10/2012
3.69
 40 3.88 3.88 3.69 0 0 0
11/10/2012
3.88
 20 4.07 4.26 3.88 0 0 0
10/10/2012
4.07
 530 4.28 4.28 4.07 510 0 0.0
09/10/2012
4.28
 30 4.28 4.28 4.28 0 0 0
08/10/2012
4.28
 200 4.26 4.28 4.06 100 0 0.0
05/10/2012
4.26
 0 4.26 4.26 4.26 0 0 0
04/10/2012
4.26
 10 4.32 4.32 4.26 0 0 0
03/10/2012
4.32
 0 4.32 4.32 4.32 0 0 0
02/10/2012
4.32
 0 4.32 4.32 4.32 0 0 0
01/10/2012
4.32
 20 4.35 4.35 4.14 0 0 0
28/09/2012
4.35
 30 4.30 4.35 4.16 0 0 0
27/09/2012
4.30
 0 4.30 4.30 4.30 0 0 0
26/09/2012
4.30
 300 4.30 4.30 4.16 0 0 0
25/09/2012
4.30
 0 4.30 4.30 4.30 0 0 0
24/09/2012
4.30
 0 4.30 4.30 4.30 0 0 0
21/09/2012
4.30
 0 4.30 4.30 4.30 0 0 0
20/09/2012
4.30
 110 4.16 4.30 4.30 0 0 0
19/09/2012
4.16
 500 4.37 4.37 4.16 0 0 0
18/09/2012
4.37
 440 4.16 4.37 4.37 0 0 0
17/09/2012
4.16
 30 4.33 4.33 4.16 0 0 0
14/09/2012
4.33
 0 4.33 4.33 4.33 0 0 0
13/09/2012
4.33
 10 4.21 4.33 4.33 0 0 0
12/09/2012
4.21
 4,060 4.07 4.21 3.88 1,510 0 0.0
11/09/2012
4.07
 1,000 4.26 4.26 4.07 0 0 0
10/09/2012
4.26
 1,820 4.47 4.47 4.26 0 0 0
07/09/2012
4.47
 460 4.26 4.47 4.07 0 0 0
06/09/2012
4.26
 30 4.11 4.26 4.26 0 0 0
05/09/2012
4.11
 660 4.32 4.32 4.11 0 0 0
04/09/2012
4.32
 1,410 4.33 4.33 4.26 0 0 0
31/08/2012
4.33
 0 4.33 4.33 4.33 0 0 0
30/08/2012
4.33
 170 4.28 4.33 4.16 0 0 0
29/08/2012
4.28
 10 4.28 4.28 4.28 0 0 0
28/08/2012
4.28
 2,120 4.26 4.28 4.09 0 0 0
27/08/2012
4.26
 7,520 4.47 4.47 4.26 0 0 0
24/08/2012
4.47
 250 4.28 4.47 4.33 0 0 0
23/08/2012
4.28
 3,700 4.28 4.40 4.07 0 0 0
22/08/2012
4.28
 2,150 4.49 4.49 4.28 0 1,050 -0.0
21/08/2012
4.49
 4,000 4.33 4.51 4.16 0 10 -0.0
20/08/2012
4.33
 2,000 4.32 4.33 4.33 0 0 0
17/08/2012
4.32
 5,980 4.33 4.33 4.16 0 0 0
16/08/2012
4.33
 2,060 4.51 4.51 4.28 0 0 0
15/08/2012
4.51
 2,460 4.33 4.51 4.16 0 0 0
14/08/2012
4.33
 1,600 4.35 4.35 4.14 0 1,020 -0.0
13/08/2012
4.35
 4,160 4.58 4.58 4.35 0 0 0
10/08/2012
4.58
 160 4.58 4.59 4.56 0 0 0
09/08/2012
4.58
 740 4.59 4.59 4.42 0 0 0
08/08/2012
4.59
 10 4.59 4.59 4.59 0 0 0
07/08/2012
4.59
 1,070 4.56 4.65 4.33 0 0 0
06/08/2012
4.56
 40 4.35 4.56 4.56 0 0 0
03/08/2012
4.35
 1,260 4.51 4.59 4.35 0 0 0
02/08/2012
4.51
 20 4.40 4.61 4.51 0 0 0
01/08/2012
4.40
 1,630 4.63 4.63 4.40 0 0 0
31/07/2012
4.63
 590 4.63 4.63 4.42 1,720,000 870,570 23.8
30/07/2012
4.63
 57,000 4.42 4.63 4.42 0 24,000 -0.6
27/07/2012
4.42
 23,000 4.33 4.42 4.32 0 0 0
26/07/2012
4.33
 4,020 4.33 4.33 4.16 0 0 0
25/07/2012
4.33
 6,990 4.33 4.33 4.16 2,000 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |