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)
24/04/2012
4.32
 7,070 4.54 4.54 4.32 0 0 0
23/04/2012
4.54
 3,680 4.62 4.62 4.41 0 0 0
20/04/2012
4.62
 4,860 4.52 4.62 4.31 0 0 0
19/04/2012
4.52
 2,970 4.32 4.52 4.12 0 0 0
18/04/2012
4.32
 50,870 4.54 4.54 4.32 1,700 16,200 -0.4
17/04/2012
4.54
 44,390 4.78 4.78 4.54 0 12,000 -0.3
16/04/2012
4.78
 12,350 4.76 4.78 4.78 0 3,000 -0.1
13/04/2012
4.76
 7,110 4.99 5.04 4.76 0 2,000 -0.1
12/04/2012
4.99
 10,300 4.79 4.99 4.59 0 1,000 -0.0
11/04/2012
4.79
 9,150 4.67 4.79 4.51 800,000 405,760 11.0
10/04/2012
4.67
 18,770 4.46 4.67 4.24 0 540 -0.0
09/04/2012
4.46
 8,420 4.46 4.46 4.24 0 0 0
06/04/2012
4.46
 15,290 4.62 4.66 4.46 0 0 0
05/04/2012
4.62
 1,000 4.46 4.62 4.62 0 0 0
04/04/2012
4.46
 250 4.67 4.67 4.46 0 0 0
03/04/2012
4.67
 6,000 4.52 4.67 4.32 0 0 0
30/03/2012
4.52
 1,860 4.56 4.56 4.34 0 0 0
29/03/2012
4.56
 5,140 4.79 4.79 4.56 0 0 0
28/03/2012
4.79
 5,070 4.73 4.79 4.71 0 0 0
27/03/2012
4.73
 15,370 4.73 4.74 4.54 0 0 0
26/03/2012
4.73
 15,150 4.54 4.73 4.62 0 0 0
23/03/2012
4.54
 8,590 4.37 4.54 4.17 0 0 0
22/03/2012
4.37
 4,310 4.54 4.71 4.37 0 0 0
21/03/2012
4.54
 13,820 4.41 4.54 4.41 0 0 0
20/03/2012
4.41
 43,500 4.20 4.41 4.04 0 0 0
19/03/2012
4.20
 1,900 4.36 4.46 4.19 0 0 0
16/03/2012
4.36
 24,890 4.24 4.37 4.09 0 1,000 -0.0
15/03/2012
4.24
 94,460 4.04 4.24 3.92 66,040 10,000 1.4
14/03/2012
4.04
 13,000 3.87 4.04 3.87 0 0 0
13/03/2012
3.87
 102,050 4.04 4.04 3.83 27,850 0 0.6
12/03/2012
4.04
 0 4.24 4.04 4.04 91,000 40,000 1.2
09/03/2012
4.24
 96,440 4.04 4.24 3.85 62,480 0 1.4
08/03/2012
4.04
 6,230 3.94 4.12 3.78 0 0 0
07/03/2012
3.94
 156,620 3.77 3.94 3.72 122,650 46,000 1.7
06/03/2012
3.77
 323,900 3.68 3.85 3.70 241,000 52,000 4.2
05/03/2012
3.68
 325,180 3.51 3.68 3.53 210,000 49,000 3.5
02/03/2012
3.51
 62,860 3.53 3.53 3.51 52,000 26,600 0.5
01/03/2012
3.53
 15,950 3.53 3.53 3.36 0 4,320 -0.1
29/02/2012
3.53
 1,110 3.53 3.53 3.53 0 0 0
28/02/2012
3.53
 137,740 3.60 3.63 3.45 49,400 62,080 -0.3
27/02/2012
3.60
 43,020 3.62 3.62 3.45 50 0 0.0
24/02/2012
3.62
 6,000 3.62 3.67 3.62 0 0 0
23/02/2012
3.62
 59,000 3.60 3.63 3.60 0 0 0
22/02/2012
3.60
 40,200 3.77 3.77 3.60 0 0 0
21/02/2012
3.77
 19,000 3.63 3.77 3.48 0 0 0
20/02/2012: Cổ tức tiền mặt tỉ lệ: 8%
20/02/2012
3.63
 83,500 3.46 3.63 3.53 0 0 0
17/02/2012
3.46
 69,330 3.30 3.46 3.40 0 0 0
16/02/2012
3.30
 20 3.29 3.30 3.16 0 0 0
15/02/2012
3.29
 1,100 3.29 3.29 3.16 0 0 0
14/02/2012
3.29
 750 3.21 3.29 3.16 0 0 0
13/02/2012
3.21
 5,060 3.11 3.21 3.11 0 0 0
10/02/2012
3.11
 5,910 3.24 3.32 3.11 5,600 0 0.1
09/02/2012
3.24
 220 3.24 3.24 3.09 0 0 0
08/02/2012
3.24
 200 3.24 3.24 3.24 0 200 -0.0
07/02/2012
3.24
 0 3.24 3.24 3.24 0 0 0
06/02/2012
3.24
 0 3.24 3.24 3.24 0 0 0
03/02/2012
3.24
 6,450 3.40 3.40 3.24 1,000 0 0.0
02/02/2012
3.40
 0 3.40 3.40 3.40 0 0 0
01/02/2012
3.40
 10,050 3.40 3.40 3.33 10,000 0 0.2
31/01/2012
3.40
 210 3.40 3.40 3.24 0 0 0
30/01/2012
3.40
 10,000 3.38 3.40 3.40 10,000 0 0.2
20/01/2012
3.38
 0 3.38 3.38 3.38 0 0 0
19/01/2012
3.38
 0 3.38 3.38 3.38 0 0 0
18/01/2012
3.38
 0 3.38 3.38 3.38 0 0 0
17/01/2012
3.38
 0 3.38 3.38 3.38 0 0 0
16/01/2012
3.38
 0 3.38 3.38 3.38 0 0 0
13/01/2012
3.38
 0 3.38 3.38 3.38 0 0 0
12/01/2012
3.38
 9,600 3.56 3.56 3.38 9,600 0 0.2
11/01/2012
3.56
 0 3.56 3.56 3.56 0 0 0
10/01/2012
3.56
 100 3.56 3.56 3.56 0 0 0
09/01/2012
3.56
 5,290 3.56 3.56 3.56 5,190 0 0.1
06/01/2012
3.56
 0 3.56 3.56 3.56 0 0 0
05/01/2012
3.56
 0 3.56 3.56 3.56 0 0 0
04/01/2012
3.56
 0 3.56 3.56 3.56 0 0 0
03/01/2012
3.56
 10 3.43 3.56 3.56 0 0 0
30/12/2011
3.43
 10,310 3.40 3.43 3.43 0 4,550 -0.1
29/12/2011
3.40
 13,630 3.40 3.40 3.35 0 6,490 -0.1
28/12/2011
3.40
 2,720 3.24 3.40 3.32 0 0 0
27/12/2011
3.24
 11,110 3.17 3.24 3.24 0 0 0
26/12/2011
3.17
 1,740 3.17 3.24 3.08 200 0 0.0
23/12/2011
3.17
 510 3.14 3.29 3.17 0 290 -0.0
22/12/2011
3.14
 2,190 3.14 3.14 3.01 0 1,300 -0.0
21/12/2011
3.14
 200 3.14 3.14 3.14 0 0 0
20/12/2011
3.14
 2,960 3.08 3.14 2.93 0 1,210 -0.0
19/12/2011
3.08
 470 3.11 3.11 3.06 0 0 0
16/12/2011
3.11
 50 2.96 3.11 3.11 0 0 0
15/12/2011
2.96
 400 2.83 2.96 2.90 0 0 0
14/12/2011
2.83
 30 2.85 2.85 2.72 0 0 0
13/12/2011
2.85
 15,050 2.83 2.85 2.83 14,500 14,500 0
12/12/2011
2.83
 380 2.87 2.90 2.83 0 0 0
09/12/2011
2.87
 320 2.87 2.87 2.87 0 0 0
08/12/2011
2.87
 870 2.91 2.93 2.85 0 0 0
07/12/2011
2.91
 8,500 2.95 2.95 2.87 0 8,500 -0.2
06/12/2011
2.95
 3,670 3.06 3.06 2.95 0 3,160 -0.1
05/12/2011
3.06
 2,020 2.93 3.06 2.83 85,000 87,000 -0.0
02/12/2011
2.93
 44,920 3.08 3.08 2.93 40,000 44,830 -0.1
01/12/2011
3.08
 110 3.24 3.32 3.08 0 0 0
30/11/2011
3.24
 3,890 3.22 3.24 3.08 0 3,890 -0.1
29/11/2011
3.22
 2,230 3.38 3.38 3.22 0 2,230 -0.0
28/11/2011
3.38
 1,300 3.56 3.56 3.38 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |