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)
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
01/04/2011
3.68
 2,220 3.67 3.70 3.62 0 0 0
31/03/2011
3.67
 31,110 3.61 3.72 3.65 0 110 -0.0
30/03/2011
3.61
 9,180 3.79 3.79 3.61 0 0 0
29/03/2011
3.79
 79,220 3.72 3.79 3.70 0 0 0
28/03/2011
3.72
 48,720 3.65 3.75 3.70 0 0 0
25/03/2011
3.65
 52,490 3.59 3.67 3.59 0 0 0
24/03/2011
3.59
 87,730 3.55 3.68 3.56 0 0 0
23/03/2011
3.55
 99,210 3.64 3.64 3.55 2,000 22,010 -0.5
22/03/2011
3.64
 68,710 3.70 3.72 3.58 0 0 0
21/03/2011
3.70
 76,510 3.68 3.76 3.68 0 0 0
18/03/2011
3.68
 13,310 3.85 3.92 3.67 0 0 0
17/03/2011
3.85
 1,160 3.78 3.95 3.85 0 0 0
16/03/2011
3.78
 60 3.96 3.99 3.78 0 0 0
15/03/2011
3.96
 16,210 3.81 3.96 3.62 0 10,700 -0.3
14/03/2011
3.81
 4,790 3.99 3.99 3.81 0 4,290 -0.1
11/03/2011
3.99
 34,310 3.99 4.01 3.96 0 10,100 -0.3
10/03/2011
3.99
 510 3.90 3.99 3.90 0 0 0
09/03/2011
3.90
 0 3.90 3.90 3.90 0 0 0
08/03/2011
3.90
 1,010 3.85 3.90 3.90 0 0 0
07/03/2011
3.85
 860 4.01 4.01 3.81 0 0 0
04/03/2011
4.01
 20 3.92 4.01 4.01 0 0 0
03/03/2011
3.92
 116,450 4.12 4.12 3.92 0 0 0
02/03/2011
4.12
 22,810 3.93 4.12 3.75 0 0 0
01/03/2011
3.93
 590 3.98 3.98 3.82 0 390 -0.0
28/02/2011
3.98
 30 3.87 3.98 3.78 0 0 0
25/02/2011
3.87
 275,610 3.87 3.87 3.68 0 0 0
24/02/2011
3.87
 254,540 4.07 4.07 3.87 0 0 0
23/02/2011
4.07
 31,510 4.01 4.07 3.85 0 0 0
22/02/2011
4.01
 3,390 4.21 4.21 4.01 50 0 0.0
21/02/2011
4.21
 7,120 4.21 4.29 4.01 0 0 0
18/02/2011
4.21
 1,940 4.32 4.32 4.21 0 0 0
17/02/2011
4.32
 36,450 4.36 4.39 4.32 0 0 0
16/02/2011
4.36
 22,730 4.49 4.58 4.36 0 0 0
15/02/2011
4.49
 2,650 4.58 4.58 4.47 0 0 0
14/02/2011
4.58
 6,280 4.63 4.63 4.47 0 0 0
11/02/2011
4.63
 13,600 4.61 4.63 4.61 0 0 0
10/02/2011
4.61
 5,100 4.63 4.63 4.61 0 0 0
09/02/2011
4.63
 2,420 4.64 4.64 4.56 0 0 0
08/02/2011
4.64
 420 4.56 4.64 4.64 400 0 0.0
28/01/2011
4.56
 300,200 4.55 4.64 4.56 0 0 0
27/01/2011
4.55
 8,040 4.64 4.64 4.55 0 0 0
26/01/2011
4.64
 4,810 4.50 4.70 4.52 0 0 0
25/01/2011
4.50
 2,000 4.63 4.63 4.50 0 1,000 -0.0
24/01/2011
4.63
 12,010 4.66 4.66 4.47 0 0 0
21/01/2011
4.66
 3,550 4.66 4.73 4.66 0 0 0
20/01/2011
4.66
 12,910 4.69 4.78 4.66 1,000 0 0.0
19/01/2011
4.69
 31,750 4.69 4.69 4.67 0 800 -0.0
18/01/2011
4.69
 3,590 4.70 4.70 4.63 0 0 0
17/01/2011
4.70
 4,910 4.67 4.70 4.63 0 0 0
14/01/2011
4.67
 10,730 4.63 4.67 4.59 1,480 0 0.0
13/01/2011
4.63
 30,960 4.63 4.64 4.61 300 0 0.0
12/01/2011
4.63
 15,660 4.63 4.63 4.61 0 0 0
11/01/2011
4.63
 22,650 4.59 4.63 4.47 0 0 0
10/01/2011
4.59
 8,920 4.63 4.64 4.55 0 0 0
07/01/2011
4.63
 4,250 4.69 4.69 4.63 2,000 2,000 0.0
06/01/2011
4.69
 18,490 4.69 4.69 4.50 0 1,000 -0.0
05/01/2011
4.69
 9,710 4.70 4.70 4.56 0 10 -0.0
04/01/2011
4.70
 13,150 4.67 4.70 4.58 0 0 0
31/12/2010
4.67
 52,510 4.70 4.72 4.67 48,000 0 1.5
30/12/2010
4.70
 1,320 4.70 4.70 4.56 0 0 0
29/12/2010
4.70
 820 4.72 4.73 4.63 0 0 0
28/12/2010
4.72
 13,100 4.73 4.73 4.63 0 0 0
27/12/2010
4.73
 35,950 4.73 4.75 4.70 0 0 0
24/12/2010
4.73
 16,340 4.73 4.75 4.58 0 400 -0.0
23/12/2010
4.73
 19,900 4.73 4.73 4.67 0 0 0
22/12/2010
4.73
 74,100 4.72 4.73 4.63 33,870 20 1.0
21/12/2010
4.72
 45,760 4.67 4.75 4.63 7,350 0 0.2
20/12/2010
4.67
 25,660 4.55 4.75 4.56 500 0 0.0
17/12/2010
4.55
 91,340 4.76 4.76 4.55 0 0 0
16/12/2010
4.76
 53,580 4.78 4.78 4.55 0 0 0
15/12/2010
4.78
 38,250 4.78 4.86 4.66 0 300 -0.0
14/12/2010
4.78
 102,200 4.78 4.87 4.63 62,000 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |