CTCP Ánh Dương Việt Nam (vns)

9.12
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
(2025-11-05) 		-0.22 -2.36% 371,100 -200 -0.0
8.99
9.34
9.12
2 tháng
(2025-10-06) 		-0.56 -5.79% 666,300 19,300 0.2
8.99
9.68
9.12
3 tháng
(2025-09-08) 		-0.52 -5.39% 840,800 23,600 0.2
8.99
9.72
9.12
6 tháng
(2025-06-09) 		-0.47 -4.90% 3,371,400 -57,200 -0.5
8.99
10.65
9.12
12 tháng
(2024-12-10) 		-0.14 -1.56% 7,074,900 -6,454,072 -65.5
8.81
10.65
9.12
24 tháng
(2023-12-18) 		-1.42 -13.44% 19,618,400 -11,205,452 -124.4
8.81
11.30
9.12
36 tháng
(2022-12-21) 		-1.14 -11.10% 32,286,500 -10,783,740 -113.6
8.81
17.33
9.12
60 tháng
(2020-12-31) 		2.23 32.33% 39,581,590 -10,816,913 -110.6
5.48
17.33
9.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2012
4.33
 10 4.33 4.33 4.33 0 0 0
23/07/2012
4.33
 10 4.32 4.33 4.33 0 0 0
20/07/2012
4.32
 1,350 4.30 4.33 4.32 0 0 0
19/07/2012
4.30
 1,310 4.25 4.30 4.30 0 0 0
18/07/2012
4.25
 0 4.25 4.25 4.25 0 0 0
17/07/2012
4.25
 2,550 4.44 4.44 4.25 0 1,670 -0.0
16/07/2012
4.44
 10 4.35 4.44 4.44 0 0 0
13/07/2012
4.35
 150 4.35 4.35 4.14 0 0 0
12/07/2012
4.35
 10 4.20 4.35 4.35 0 0 0
11/07/2012
4.20
 1,370 4.39 4.39 4.18 0 100 -0.0
10/07/2012
4.39
 20 4.40 4.40 4.20 0 0 0
09/07/2012
4.40
 2,520 4.42 4.42 4.21 0 0 0
06/07/2012
4.42
 610 4.42 4.42 4.42 0 0 0
05/07/2012
4.42
 2,140 4.28 4.42 4.11 0 0 0
04/07/2012
4.28
 7,460 4.09 4.28 3.94 0 0 0
03/07/2012
4.09
 1,990 4.26 4.26 4.09 0 0 0
02/07/2012
4.26
 7,500 4.47 4.47 4.26 0 0 0
29/06/2012
4.47
 7,340 4.33 4.47 4.20 0 0 0
28/06/2012
4.33
 6,570 4.16 4.33 4.07 0 0 0
27/06/2012
4.16
 7,240 4.11 4.16 3.99 0 0 0
26/06/2012
4.11
 0 4.09 4.11 3.95 0 0 0
25/06/2012
4.09
 6,700 4.06 4.21 3.95 6,020 0 0.1
22/06/2012
4.06
 220 4.02 4.06 3.95 100 0 0.0
21/06/2012
4.02
 9,100 3.99 4.06 3.83 0 0 0
20/06/2012
3.99
 13,100 3.99 4.06 3.99 0 0 0
19/06/2012
3.99
 1,470 4.04 4.04 3.92 0 0 0
18/06/2012
4.04
 2,690 3.97 4.04 3.90 0 0 0
15/06/2012
3.97
 1,140 4.13 4.25 3.97 1,020 0 0.0
14/06/2012
4.13
 59,050 4.04 4.13 3.85 51,290 0 1.1
13/06/2012
4.04
 2,260 3.94 4.04 3.81 0 0 0
12/06/2012: Cổ tức tiền mặt tỉ lệ: 7%
12/06/2012
3.94
 10,130 3.92 3.97 3.81 0 0 0
11/06/2012
3.92
 5,790 3.97 4.02 3.85 4,010 0 0.1
08/06/2012
3.97
 4,390 4.05 4.12 3.95 500 0 0.0
07/06/2012
4.05
 52,280 3.87 4.05 3.78 0 0 0
06/06/2012
3.87
 870 3.75 3.87 3.85 0 0 0
05/06/2012
3.75
 1,570 3.75 3.75 3.57 270,000 270,000 0
04/06/2012
3.75
 27,330 3.82 3.82 3.63 210,950 200,000 0.2
01/06/2012
3.82
 19,760 3.73 3.82 3.77 352,390 0 7.8
31/05/2012
3.73
 4,330 3.90 3.94 3.73 0 0 0
30/05/2012
3.90
 6,560 3.87 3.95 3.75 70,000 66,000 0.1
29/05/2012
3.87
 10,760 3.90 3.90 3.78 0 0 0
28/05/2012
3.90
 11,610 3.77 3.94 3.77 4,200 0 0.1
25/05/2012
3.77
 15,290 3.60 3.77 3.58 0 0 0
24/05/2012
3.60
 7,060 3.53 3.67 3.43 0 275,980 -6.1
23/05/2012
3.53
 10,900 3.67 3.70 3.53 0 0 0
22/05/2012
3.67
 3,290 3.53 3.70 3.58 0 0 0
21/05/2012
3.53
 150,070 3.60 3.68 3.43 0 31,580 -0.7
18/05/2012
3.60
 28,920 3.78 3.87 3.60 0 0 0
17/05/2012
3.78
 33,240 3.97 4.00 3.78 0 0 0
16/05/2012
3.97
 42,070 4.00 4.00 3.82 180 200 -0.0
15/05/2012
4.00
 23,750 4.20 4.20 4.00 0 0 0
14/05/2012
4.20
 1,940 4.42 4.42 4.20 0 0 0
11/05/2012
4.42
 2,410 4.46 4.46 4.27 0 0 0
10/05/2012
4.46
 4,620 4.37 4.47 4.29 200 0 0.0
09/05/2012
4.37
 59,770 4.36 4.51 4.34 5,400 30,000 -0.6
08/05/2012
4.36
 17,470 4.22 4.36 4.20 0 0 0
07/05/2012
4.22
 12,610 4.17 4.25 4.22 11,330 0 0.3
04/05/2012
4.17
 24,190 4.02 4.17 3.95 0 0 0
03/05/2012
4.02
 720 4.12 4.25 4.02 0 0 0
02/05/2012
4.12
 1,310 3.97 4.14 3.99 0 0 0
27/04/2012
3.97
 4,580 4.04 4.20 3.97 550 200 0.0
26/04/2012
4.04
 36,990 4.14 4.19 3.95 1,000 31,000 -0.7
25/04/2012
4.14
 21,260 4.32 4.37 4.12 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |