CTCP Ánh Dương Việt Nam (vns)

8.01
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
(2026-05-20) 		0.03 0.38% 116,800 -1,100 0
7.58
8.08
8.01
2 tháng
(2026-04-20) 		0.06 0.75% 265,700 -7,700 0
7.58
8.09
8.01
3 tháng
(2026-03-23) 		-0.39 -4.64% 742,200 -147,800 0
7.58
8.46
8.01
6 tháng
(2025-12-22) 		-1.19 -12.93% 1,601,000 -155,500 -0.0
7.58
9.47
8.01
12 tháng
(2025-06-24) 		-1.58 -16.48% 4,957,800 -204,900 -0.5
7.58
10.65
8.01
24 tháng
(2024-07-01) 		-1.98 -19.83% 11,966,500 -7,483,272 -74.8
7.58
10.65
8.01
36 tháng
(2023-07-05) 		-6.36 -44.24% 30,349,000 -11,133,652 -123.8
7.58
17.33
8.01
60 tháng
(2021-07-15) 		2.12 35.97% 40,591,800 -10,961,843 -110.6
5.48
17.33
8.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |