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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |