CTCP Ánh Dương Việt Nam (vns)

8
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
(2026-04-06) 		-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)
30/01/2013
4.63
 1,070 4.67 4.89 4.63 0 0 0
29/01/2013
4.67
 1,030 4.96 5.07 4.67 0 0 0
28/01/2013
4.96
 1,250 4.72 4.99 4.72 0 0 0
25/01/2013
4.72
 1,070 4.90 4.90 4.72 0 0 0
24/01/2013
4.90
 1,340 4.67 4.98 4.67 0 0 0
23/01/2013
4.67
 1,210 4.85 4.85 4.67 0 0 0
22/01/2013
4.85
 4,000 4.85 4.85 4.70 0 0 0
21/01/2013
4.85
 2,630 4.63 4.85 4.61 0 0 0
18/01/2013
4.63
 11,540 4.63 4.79 4.61 2,000 0 0.1
17/01/2013
4.63
 9,510 4.78 5.01 4.63 8,000 0 0.2
16/01/2013
4.78
 40 4.54 4.78 4.63 0 0 0
15/01/2013
4.54
 3,780 4.52 4.54 4.54 0 2,760 -0.1
14/01/2013
4.52
 20 4.54 4.56 4.52 0 10 -0.0
11/01/2013
4.54
 1,040 4.45 4.54 4.54 0 0 0
10/01/2013
4.45
 150 4.41 4.47 4.45 0 0 0
09/01/2013
4.41
 840 4.58 4.67 4.38 0 0 0
08/01/2013
4.58
 2,450 4.63 4.69 4.54 0 0 0
07/01/2013
4.63
 4,060 4.83 4.85 4.63 0 0 0
04/01/2013
4.83
 10,020 4.85 4.85 4.61 0 0 0
03/01/2013
4.85
 3,090 4.74 4.85 4.63 0 1,350 -0.0
02/01/2013
4.74
 10 4.58 4.74 4.74 0 0 0
28/12/2012
4.58
 25,010 4.36 4.58 4.36 15,000 0 0.4
27/12/2012
4.36
 1,000 4.27 4.36 4.36 0 0 0
26/12/2012
4.27
 1,290 4.20 4.36 4.18 0 0 0
25/12/2012
4.20
 280 4.00 4.20 4.18 0 0 0
24/12/2012
4.00
 2,020 3.81 4.00 3.92 0 0 0
21/12/2012
3.81
 30 4.00 4.00 3.81 0 0 0
20/12/2012
4.00
 20 4.12 4.30 4.00 0 0 0
19/12/2012
4.12
 700 4.16 4.21 4.12 10 0 0.0
18/12/2012
4.16
 850 4.36 4.36 4.16 0 0 0
17/12/2012
4.36
 25,000 4.36 4.47 4.36 25,000 0 0.6
14/12/2012
4.36
 6,510 4.20 4.36 4.20 1,567,970 447,710 26.9
13/12/2012
4.20
 4,000 4.00 4.20 4.12 2,500 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |