CTCP Ánh Dương Việt Nam (vns)

9.32
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
(2025-12-29) 		0.04 0.43% 217,900 7,400 0.1
9.10
9.32
9.32
2 tháng
(2025-11-28) 		0.18 1.98% 492,500 11,700 0.1
9.10
9.35
9.32
3 tháng
(2025-10-29) 		-0.32 -3.33% 900,900 31,500 0.3
8.99
9.65
9.32
6 tháng
(2025-07-31) 		-0.50 -5.11% 1,866,600 -4,400 -0.0
8.99
9.89
9.32
12 tháng
(2025-02-03) 		-0.16 -1.65% 5,693,600 -48,421 -0.6
8.81
10.65
9.32
24 tháng
(2024-02-07) 		-1.17 -11.15% 19,463,800 -11,116,410 -123.3
8.81
11.30
9.32
36 tháng
(2023-02-13) 		-2.16 -18.90% 32,355,000 -10,841,640 -120.8
8.81
17.33
9.32
60 tháng
(2021-02-22) 		3 47.61% 39,830,000 -10,802,043 -110.4
5.48
17.33
9.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2011
3.24
 50 3.24 3.38 3.24 0 0 0
24/08/2011
3.24
 310 3.24 3.24 3.24 0 0 0
23/08/2011
3.24
 4,230 3.13 3.24 3.13 40 100 -0.0
22/08/2011
3.13
 30 3.24 3.24 3.13 0 0 0
19/08/2011
3.24
 17,490 3.16 3.24 3.16 14,000 15,830 -0.0
18/08/2011
3.16
 40 3.30 3.30 3.16 10 0 0.0
17/08/2011
3.30
 110 3.22 3.30 3.30 0 100 -0.0
16/08/2011
3.22
 10 3.11 3.22 3.22 0 0 0
15/08/2011
3.11
 390 3.08 3.11 3.11 390 0 0.0
12/08/2011
3.08
 1,670 3.08 3.24 3.08 0 0 0
11/08/2011
3.08
 2,150 3.08 3.08 3.08 2,150 0 0.0
10/08/2011
3.08
 200 3.15 3.15 3.08 50 0 0.0
09/08/2011
3.15
 49,640 3.15 3.15 3.15 0 200 -0.0
08/08/2011
3.15
 0 3.15 3.15 3.15 0 0 0
05/08/2011
3.15
 19,800 3.11 3.15 3.02 0 11,220 -0.2
04/08/2011
3.11
 13,100 3.11 3.11 3.01 0 13,000 -0.3
03/08/2011
3.11
 870 3.24 3.24 3.11 0 0 0
02/08/2011
3.24
 5,740 3.39 3.39 3.24 0 0 0
01/08/2011
3.39
 100 3.33 3.39 3.39 0 0 0
29/07/2011
3.33
 950 3.41 3.41 3.33 0 100 -0.0
28/07/2011
3.41
 3,020 3.25 3.41 3.39 0 0 0
27/07/2011
3.25
 0 3.25 3.25 3.25 0 0 0
26/07/2011
3.25
 1,250 3.39 3.39 3.25 0 0 0
25/07/2011
3.39
 13,850 3.39 3.47 3.39 0 0 0
22/07/2011
3.39
 20,410 3.45 3.62 3.39 0 0 0
21/07/2011
3.45
 18,280 3.36 3.52 3.44 0 0 0
20/07/2011
3.36
 24,410 3.25 3.41 3.30 0 0 0
19/07/2011
3.25
 24,450 3.27 3.42 3.16 0 0 0
18/07/2011
3.27
 110 3.28 3.28 3.16 0 0 0
15/07/2011
3.28
 520 3.27 3.28 3.27 0 0 0
14/07/2011
3.27
 1,000 3.31 3.31 3.27 0 0 0
13/07/2011
3.31
 50 3.24 3.31 3.24 0 0 0
12/07/2011
3.24
 3,400 3.38 3.38 3.22 900 0 0.0
11/07/2011
3.38
 100 3.30 3.38 3.38 0 0 0
08/07/2011
3.30
 4,020 3.30 3.30 3.30 0 0 0
07/07/2011
3.30
 6,560 3.22 3.30 3.07 0 0 0
06/07/2011
3.22
 410 3.39 3.39 3.22 0 0 0
05/07/2011
3.39
 450 3.39 3.39 3.22 0 0 0
04/07/2011
3.39
 200 3.39 3.39 3.39 0 0 0
01/07/2011
3.39
 2,050 3.39 3.39 3.22 0 0 0
30/06/2011
3.39
 21,720 3.27 3.39 3.11 0 0 0
29/06/2011
3.27
 220 3.27 3.39 3.24 0 0 0
28/06/2011
3.27
 11,360 3.13 3.27 3.24 0 0 0
27/06/2011
3.13
 270 3.24 3.38 3.13 90 0 0.0
24/06/2011
3.24
 1,930 3.41 3.41 3.24 870 0 0.0
23/06/2011
3.41
 2,880 3.33 3.41 3.41 880 0 0.0
22/06/2011
3.33
 3,450 3.47 3.55 3.33 1,130 0 0.0
21/06/2011
3.47
 12,330 3.44 3.55 3.31 4,810 0 0.1
20/06/2011
3.44
 3,650 3.44 3.44 3.27 0 0 0
17/06/2011
3.44
 43,730 3.31 3.47 3.35 36,850 10,000 0.6
16/06/2011
3.31
 3,200 3.27 3.31 3.27 0 0 0
15/06/2011
3.27
 4,520 3.18 3.30 3.18 1,500 0 0.0
14/06/2011
3.18
 69,460 3.04 3.18 2.91 30,140 0 0.6
13/06/2011
3.04
 5,150 2.93 3.07 2.82 710 0 0.0
10/06/2011
2.93
 12,660 2.82 2.94 2.71 0 0 0
09/06/2011
2.82
 31,200 2.76 2.87 2.64 4,390 0 0.1
08/06/2011
2.76
 18,800 2.64 2.76 2.59 0 0 0
07/06/2011
2.64
 4,760 2.68 2.79 2.64 0 0 0
06/06/2011
2.68
 11,550 2.56 2.68 2.45 0 0 0
03/06/2011
2.56
 53,780 2.56 2.68 2.53 0 0 0
02/06/2011
2.56
 46,560 2.45 2.56 2.54 0 150 -0.0
01/06/2011
2.45
 26,200 2.34 2.45 2.36 0 10,000 -0.2
31/05/2011
2.34
 18,510 2.24 2.34 2.24 8,660 0 0.1
30/05/2011
2.24
 53,610 2.14 2.24 2.16 30,000 0 0.4
27/05/2011
2.14
 28,170 2.25 2.36 2.14 150 0 0.0
26/05/2011
2.25
 3,840 2.31 2.42 2.20 0 0 0
25/05/2011
2.31
 12,560 2.42 2.42 2.31 10,000 0 0.2
24/05/2011
2.42
 4,380 2.54 2.54 2.42 0 0 0
23/05/2011
2.54
 4,650 2.67 2.67 2.54 0 0 0
20/05/2011
2.67
 21,040 2.59 2.71 2.47 0 0 0
19/05/2011
2.59
 2,100 2.70 2.70 2.59 0 0 0
18/05/2011
2.70
 5,010 2.67 2.70 2.56 0 0 0
17/05/2011
2.67
 7,510 2.78 2.78 2.67 0 0 0
16/05/2011
2.78
 4,600 2.84 2.84 2.78 0 0 0
13/05/2011
2.84
 1,080 2.78 2.84 2.78 0 0 0
12/05/2011
2.78
 320 2.79 2.88 2.78 0 0 0
11/05/2011
2.79
 2,100 2.82 2.82 2.79 0 1,800 -0.0
10/05/2011
2.82
 23,600 2.78 2.85 2.78 2,000 0 0.0
09/05/2011
2.78
 3,500 2.81 2.81 2.74 2,900 0 0.1
06/05/2011
2.81
 3,490 2.78 2.82 2.79 980 0 0.0
05/05/2011
2.78
 6,360 2.90 2.93 2.78 0 0 0
04/05/2011
2.90
 2,320 2.87 3.01 2.90 1,760 0 0.0
29/04/2011
2.87
 5,550 2.78 2.88 2.84 3,550 0 0.1
28/04/2011
2.78
 2,050 2.84 2.85 2.78 900 0 0.0
27/04/2011
2.84
 3,410 2.81 2.84 2.81 3,370 0 0.1
26/04/2011
2.81
 5,640 2.78 2.85 2.78 0 0 0
25/04/2011
2.78
 8,250 2.82 2.91 2.78 0 0 0
22/04/2011
2.82
 10,840 2.96 2.96 2.82 200 200 0
21/04/2011
2.96
 8,700 3.11 3.11 2.96 8,000 0 0.2
20/04/2011
3.11
 0 3.11 3.11 3.11 0 0 0
19/04/2011
3.11
 260 3.05 3.11 3.11 0 0 0
18/04/2011
3.05
 380 3.08 3.08 2.99 0 0 0
15/04/2011
3.08
 28,580 3.24 3.24 3.08 0 2,970 -0.1
14/04/2011
3.24
 520 3.27 3.27 3.24 0 0 0
13/04/2011
3.27
 5,700 3.44 3.44 3.27 0 0 0
08/04/2011
3.44
 2,260 3.55 3.55 3.44 0 0 0
07/04/2011
3.55
 5,010 3.55 3.55 3.55 0 0 0
06/04/2011
3.55
 2,000 3.55 3.55 3.55 0 70 -0.0
05/04/2011
3.55
 10,240 3.52 3.65 3.39 1,000 0 0.0
04/04/2011
3.52
 45,410 3.68 3.85 3.52 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |